Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jan 2016 | INR | 22 | 22.4 | 19.8 | 20.65 | 20.65 | -1.15 (-5.28%) | 974,563 |
12 Jan 2016 | INR | 22.55 | 22.65 | 21.6 | 21.8 | 21.8 | -0.55 (-2.46%) | 524,935 |
11 Jan 2016 | INR | 21.6 | 23.4 | 21.2 | 22.35 | 22.35 | +1.3 (+6.18%) | 2,212,942 |
8 Jan 2016 | INR | 21.05 | 21.5 | 20.85 | 21.05 | 21.05 | +0.1 (+0.48%) | 382,343 |
7 Jan 2016 | INR | 22 | 22 | 20.8 | 20.95 | 20.95 | -1.35 (-6.05%) | 663,704 |
6 Jan 2016 | INR | 22.65 | 23.2 | 22.15 | 22.3 | 22.3 | -0.1 (-0.45%) | 715,938 |
5 Jan 2016 | INR | 22.1 | 22.95 | 21.95 | 22.4 | 22.4 | +0.4 (+1.82%) | 748,343 |
4 Jan 2016 | INR | 22.35 | 23.15 | 21.75 | 22 | 22 | -0.45 (-2.00%) | 661,669 |
1 Jan 2016 | INR | 22.35 | 22.7 | 22.2 | 22.45 | 22.45 | +0.2 (+0.90%) | 399,511 |
31 Dec 2015 | INR | 22.1 | 22.7 | 22 | 22.25 | 22.25 | +0.3 (+1.37%) | 477,701 |
30 Dec 2015 | INR | 22.65 | 22.75 | 21.85 | 21.95 | 21.95 | -0.6 (-2.66%) | 621,950 |
29 Dec 2015 | INR | 22 | 23.2 | 22 | 22.55 | 22.55 | +0.65 (+2.97%) | 916,808 |
28 Dec 2015 | INR | 22.05 | 22.4 | 21.8 | 21.9 | 21.9 | 0.0 (0.0%) | 310,738 |
24 Dec 2015 | INR | 22 | 22.4 | 21.7 | 21.9 | 21.9 | 0.0 (0.0%) | 471,750 |
23 Dec 2015 | INR | 22.4 | 22.5 | 21.75 | 21.9 | 21.9 | -0.3 (-1.35%) | 359,422 |
22 Dec 2015 | INR | 22.8 | 22.95 | 21.9 | 22.2 | 22.2 | -0.15 (-0.67%) | 883,464 |
21 Dec 2015 | INR | 21.75 | 23.15 | 21.6 | 22.35 | 22.35 | +0.6 (+2.76%) | 720,955 |
18 Dec 2015 | INR | 22.5 | 22.5 | 21.6 | 21.75 | 21.75 | -0.7 (-3.12%) | 387,404 |
17 Dec 2015 | INR | 22.55 | 22.75 | 21.9 | 22.45 | 22.45 | +0.25 (+1.13%) | 503,056 |
16 Dec 2015 | INR | 22.8 | 23.25 | 22.05 | 22.2 | 22.2 | -0.5 (-2.20%) | 478,591 |
15 Dec 2015 | INR | 23.4 | 23.6 | 22.5 | 22.7 | 22.7 | -0.65 (-2.78%) | 872,907 |
14 Dec 2015 | INR | 21 | 23.8 | 20.9 | 23.35 | 23.35 | +2.15 (+10.14%) | 1,617,945 |
11 Dec 2015 | INR | 21.9 | 22.3 | 20.75 | 21.2 | 21.2 | -1.05 (-4.72%) | 857,037 |
10 Dec 2015 | INR | 20 | 22.65 | 20 | 22.25 | 22.25 | +2.25 (+11.25%) | 1,024,455 |
9 Dec 2015 | INR | 21.95 | 22 | 19.7 | 20 | 20 | -1.9 (-8.68%) | 1,102,805 |
8 Dec 2015 | INR | 22.65 | 23.55 | 21.7 | 21.9 | 21.9 | -0.65 (-2.88%) | 675,091 |
7 Dec 2015 | INR | 22.8 | 23.25 | 22.4 | 22.55 | 22.55 | -0.1 (-0.44%) | 481,559 |
4 Dec 2015 | INR | 23.05 | 24.3 | 22.4 | 22.65 | 22.65 | -0.55 (-2.37%) | 2,095,133 |
3 Dec 2015 | INR | 20.8 | 24.5 | 20.8 | 23.2 | 23.2 | +2.4 (+11.54%) | 3,862,015 |
2 Dec 2015 | INR | 21.05 | 21.35 | 20.55 | 20.8 | 20.8 | -0.2 (-0.95%) | 295,102 |