Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Aug 2015 | INR | 4.5 | 5 | 3.96 | 4.25 | 42.5 | -0.7 (-14.14%) | 282,743 |
10 Aug 2015 | INR | 4.06 | 5.29 | 4.06 | 4.95 | 49.5 | +0.39 (+8.55%) | 29,990 |
7 Aug 2015 | INR | 4 | 4.7 | 4 | 4.56 | 45.6 | +0.24 (+5.56%) | 37,355 |
6 Aug 2015 | INR | 4.13 | 4.87 | 4.1 | 4.32 | 43.2 | -0.18 (-4%) | 33,264 |
5 Aug 2015 | INR | 4.4 | 4.7 | 4.4 | 4.5 | 45 | +0.11 (+2.51%) | 29,520 |
4 Aug 2015 | INR | 4 | 4.39 | 3.93 | 4.39 | 43.9 | +0.06 (+1.39%) | 28,550 |
3 Aug 2015 | INR | 4.16 | 4.4 | 4.05 | 4.33 | 43.3 | -0.07 (-1.59%) | 27,509 |
31 Jul 2015 | INR | 4.16 | 4.52 | 3.9 | 4.4 | 44 | +0.17 (+4.02%) | 30,434 |
30 Jul 2015 | INR | 4.16 | 4.63 | 4.16 | 4.23 | 42.3 | -0.06 (-1.40%) | 27,518 |
29 Jul 2015 | INR | 4.11 | 4.9 | 4.1 | 4.29 | 42.9 | -0.21 (-4.67%) | 31,536 |
28 Jul 2015 | INR | 4.51 | 4.51 | 4.18 | 4.5 | 45 | -0.01 (-0.22%) | 27,304 |
27 Jul 2015 | INR | 4.6 | 4.61 | 4.5 | 4.51 | 45.1 | +0.11 (+2.50%) | 25,000 |
24 Jul 2015 | INR | 4.8 | 4.81 | 4.4 | 4.4 | 44 | -0.4 (-8.33%) | 25,301 |
23 Jul 2015 | INR | 4.11 | 4.8 | 4.11 | 4.8 | 48 | +0.3 (+6.67%) | 25,452 |
22 Jul 2015 | INR | 4.4 | 4.5 | 4.4 | 4.5 | 45 | 0.0 (0.0%) | 26,346 |
21 Jul 2015 | INR | 4.35 | 4.51 | 4.3 | 4.5 | 45 | +0.15 (+3.45%) | 25,001 |
20 Jul 2015 | INR | 4.5 | 4.51 | 4.35 | 4.35 | 43.5 | -0.27 (-5.84%) | 25,401 |
17 Jul 2015 | INR | 4.5 | 4.62 | 4.16 | 4.62 | 46.2 | +0.1 (+2.21%) | 27,316 |
16 Jul 2015 | INR | 4.67 | 4.95 | 4.5 | 4.52 | 45.2 | -0.15 (-3.21%) | 26,092 |
15 Jul 2015 | INR | 4.55 | 4.85 | 4.55 | 4.67 | 46.7 | +0.2 (+4.47%) | 29,072 |
14 Jul 2015 | INR | 4.6 | 4.95 | 4.41 | 4.47 | 44.7 | -0.38 (-7.84%) | 25,837 |
13 Jul 2015 | INR | 4.5 | 4.89 | 4.15 | 4.85 | 48.5 | +0.34 (+7.54%) | 28,927 |
10 Jul 2015 | INR | 4.5 | 4.51 | 4.2 | 4.51 | 45.1 | +0.02 (+0.45%) | 25,053 |
9 Jul 2015 | INR | 4.78 | 4.8 | 4.33 | 4.49 | 44.9 | -0.29 (-6.07%) | 25,970 |
8 Jul 2015 | INR | 4.79 | 4.79 | 4.5 | 4.78 | 47.8 | +0.42 (+9.63%) | 27,812 |
7 Jul 2015 | INR | 4.41 | 4.41 | 3.81 | 4.36 | 43.6 | +0.35 (+8.73%) | 42,306 |
6 Jul 2015 | INR | 4 | 4.02 | 4 | 4.01 | 40.1 | +0.15 (+3.89%) | 25,000 |
3 Jul 2015 | INR | 4.28 | 4.69 | 3.86 | 3.86 | 38.6 | -0.42 (-9.81%) | 28,298 |
2 Jul 2015 | INR | 4.28 | 4.28 | 4.28 | 4.28 | 42.8 | +0.21 (+5.16%) | 0 |
1 Jul 2015 | INR | 4.07 | 4.07 | 4.07 | 4.07 | 40.7 | -0.21 (-4.91%) | 0 |