Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jul 2016 | INR | 9 | 9 | 8.5 | 8.72 | 8.72 | -0.05 (-0.57%) | 253,905 |
7 Jul 2016 | INR | 8.46 | 9.25 | 8.12 | 8.77 | 8.77 | +0.33 (+3.91%) | 1,078,620 |
5 Jul 2016 | INR | 8.76 | 8.76 | 8.1 | 8.44 | 8.44 | -0.23 (-2.65%) | 456,250 |
4 Jul 2016 | INR | 8.15 | 8.8 | 8 | 8.67 | 8.67 | +0.96 (+12.45%) | 1,314,112 |
1 Jul 2016 | INR | 6.5 | 7.71 | 6.42 | 7.71 | 7.71 | +1.28 (+19.91%) | 1,324,097 |
30 Jun 2016 | INR | 5.9 | 6.6 | 5.9 | 6.43 | 6.43 | +0.57 (+9.73%) | 655,191 |
29 Jun 2016 | INR | 5.76 | 6 | 5.76 | 5.86 | 5.86 | -0.05 (-0.85%) | 81,609 |
28 Jun 2016 | INR | 5.7 | 5.97 | 5.7 | 5.91 | 5.91 | +0.21 (+3.68%) | 53,000 |
27 Jun 2016 | INR | 6 | 6.07 | 5.64 | 5.7 | 5.7 | -0.33 (-5.47%) | 181,002 |
24 Jun 2016 | INR | 5.35 | 6.13 | 5.31 | 6.03 | 6.03 | +0.44 (+7.87%) | 272,272 |
23 Jun 2016 | INR | 5.64 | 5.75 | 5.47 | 5.59 | 5.59 | +0.07 (+1.27%) | 45,578 |
22 Jun 2016 | INR | 5.96 | 5.96 | 5.37 | 5.52 | 5.52 | -0.38 (-6.44%) | 163,063 |
21 Jun 2016 | INR | 5.93 | 6 | 5.8 | 5.9 | 5.9 | +0.1 (+1.72%) | 174,627 |
20 Jun 2016 | INR | 5.96 | 6.15 | 5.75 | 5.8 | 5.8 | -0.19 (-3.17%) | 98,251 |
17 Jun 2016 | INR | 6.14 | 6.14 | 5.92 | 5.99 | 5.99 | -0.04 (-0.66%) | 75,066 |
16 Jun 2016 | INR | 6.07 | 6.14 | 5.88 | 6.03 | 6.03 | +0.01 (+0.17%) | 195,795 |
15 Jun 2016 | INR | 6.12 | 6.18 | 5.96 | 6.02 | 6.02 | +0.03 (+0.50%) | 228,415 |
14 Jun 2016 | INR | 5.82 | 6.03 | 5.82 | 5.99 | 5.99 | +0.07 (+1.18%) | 257,748 |
13 Jun 2016 | INR | 5.45 | 6.07 | 5.37 | 5.92 | 5.92 | +0.35 (+6.28%) | 174,966 |
10 Jun 2016 | INR | 5.5 | 5.64 | 5.32 | 5.57 | 5.57 | +0.05 (+0.91%) | 99,313 |
9 Jun 2016 | INR | 5.55 | 5.66 | 5.23 | 5.52 | 5.52 | +0.1 (+1.85%) | 178,312 |
8 Jun 2016 | INR | 5.1 | 5.6 | 5.1 | 5.42 | 5.42 | +0.3 (+5.86%) | 134,795 |
7 Jun 2016 | INR | 5.28 | 5.29 | 5 | 5.12 | 5.12 | -0.04 (-0.78%) | 202,974 |
6 Jun 2016 | INR | 5.4 | 5.4 | 5.06 | 5.16 | 5.16 | -0.29 (-5.32%) | 149,202 |
3 Jun 2016 | INR | 5.41 | 5.54 | 5.25 | 5.45 | 5.45 | +0.15 (+2.83%) | 100,960 |
2 Jun 2016 | INR | 5.27 | 5.6 | 5.23 | 5.3 | 5.3 | -0.16 (-2.93%) | 46,478 |
1 Jun 2016 | INR | 5.21 | 5.55 | 5.21 | 5.46 | 5.46 | +0.15 (+2.82%) | 78,049 |
31 May 2016 | INR | 5.33 | 5.34 | 5.21 | 5.31 | 5.31 | +0.06 (+1.14%) | 75,238 |
30 May 2016 | INR | 5.89 | 6.08 | 5.16 | 5.25 | 5.25 | -0.51 (-8.85%) | 217,335 |
27 May 2016 | INR | 5.27 | 5.9 | 5.07 | 5.76 | 5.76 | +0.47 (+8.88%) | 343,747 |