Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Sep 2015 | INR | 9.5 | 9.75 | 9.5 | 9.55 | 9.55 | -0.15 (-1.55%) | 59,889 |
31 Aug 2015 | INR | 9.65 | 9.9 | 9.65 | 9.7 | 9.7 | -0.15 (-1.52%) | 39,770 |
28 Aug 2015 | INR | 9.75 | 10.05 | 9.75 | 9.85 | 9.85 | +0.1 (+1.03%) | 172,614 |
27 Aug 2015 | INR | 9.7 | 10.1 | 9.45 | 9.75 | 9.75 | +0.3 (+3.17%) | 755,498 |
26 Aug 2015 | INR | 9.6 | 9.7 | 9.3 | 9.45 | 9.45 | +0.05 (+0.53%) | 108,959 |
25 Aug 2015 | INR | 9.75 | 9.9 | 8.75 | 9.4 | 9.4 | -0.05 (-0.53%) | 302,849 |
24 Aug 2015 | INR | 10.1 | 10.3 | 9.4 | 9.45 | 9.45 | -0.95 (-9.13%) | 219,107 |
21 Aug 2015 | INR | 10.8 | 11.1 | 10.05 | 10.4 | 10.4 | -0.6 (-5.45%) | 709,709 |
20 Aug 2015 | INR | 11.05 | 11.2 | 10.95 | 11 | 11 | -0.1 (-0.90%) | 151,807 |
19 Aug 2015 | INR | 11.15 | 11.3 | 10.95 | 11.1 | 11.1 | -0.15 (-1.33%) | 264,908 |
18 Aug 2015 | INR | 11.1 | 11.3 | 11.1 | 11.25 | 11.25 | +0.2 (+1.81%) | 57,520 |
17 Aug 2015 | INR | 11.2 | 11.35 | 10.8 | 11.05 | 11.05 | -0.05 (-0.45%) | 137,699 |
14 Aug 2015 | INR | 11.45 | 11.45 | 11.05 | 11.1 | 11.1 | +0.1 (+0.91%) | 254,791 |
13 Aug 2015 | INR | 11.45 | 11.6 | 10.9 | 11 | 11 | -0.15 (-1.35%) | 366,072 |
12 Aug 2015 | INR | 11.6 | 11.6 | 11.05 | 11.15 | 11.15 | -0.3 (-2.62%) | 199,481 |
11 Aug 2015 | INR | 11.65 | 11.85 | 11.4 | 11.45 | 11.45 | -0.2 (-1.72%) | 326,437 |
10 Aug 2015 | INR | 11.7 | 11.85 | 11.45 | 11.65 | 11.65 | +0.1 (+0.87%) | 743,240 |
7 Aug 2015 | INR | 11.4 | 11.6 | 11.1 | 11.55 | 11.55 | +0.25 (+2.21%) | 1,043,160 |
6 Aug 2015 | INR | 11.2 | 11.4 | 11.1 | 11.3 | 11.3 | +0.2 (+1.80%) | 319,070 |
5 Aug 2015 | INR | 11.75 | 11.95 | 11 | 11.1 | 11.1 | -0.45 (-3.90%) | 3,032,933 |
4 Aug 2015 | INR | 11.3 | 11.65 | 11.25 | 11.55 | 11.55 | +0.25 (+2.21%) | 726,331 |
3 Aug 2015 | INR | 10.95 | 11.5 | 10.9 | 11.3 | 11.3 | +0.15 (+1.35%) | 894,069 |
31 Jul 2015 | INR | 11.9 | 12.25 | 11.15 | 11.15 | 11.15 | -0.55 (-4.70%) | 3,546,788 |
30 Jul 2015 | INR | 11.2 | 11.7 | 11.2 | 11.7 | 11.7 | +0.55 (+4.93%) | 1,259,955 |
29 Jul 2015 | INR | 11.6 | 12.1 | 11.1 | 11.15 | 11.15 | -0.5 (-4.29%) | 2,676,000 |
28 Jul 2015 | INR | 12.45 | 12.5 | 11.65 | 11.65 | 11.65 | -0.6 (-4.90%) | 2,426,620 |
27 Jul 2015 | INR | 12.5 | 12.85 | 12.2 | 12.25 | 12.25 | -0.2 (-1.61%) | 1,094,963 |
24 Jul 2015 | INR | 12.45 | 12.55 | 12.2 | 12.45 | 12.45 | +0.2 (+1.63%) | 449,122 |
23 Jul 2015 | INR | 12.2 | 12.75 | 12 | 12.25 | 12.25 | 0.0 (0.0%) | 1,289,899 |
22 Jul 2015 | INR | 12.75 | 13 | 12.25 | 12.25 | 12.25 | -0.6 (-4.67%) | 1,426,535 |