Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jan 2016 | INR | 25.5 | 25.75 | 22.1 | 23.35 | 23.35 | -1.5 (-6.04%) | 579,940 |
12 Jan 2016 | INR | 26 | 26.45 | 24.45 | 24.85 | 24.85 | -1.15 (-4.42%) | 379,968 |
11 Jan 2016 | INR | 25 | 27.05 | 24.6 | 26 | 26 | +0.7 (+2.77%) | 822,933 |
8 Jan 2016 | INR | 23.45 | 25.6 | 23.45 | 25.3 | 25.3 | +2.35 (+10.24%) | 663,373 |
7 Jan 2016 | INR | 24.55 | 24.55 | 22.8 | 22.95 | 22.95 | -1.9 (-7.65%) | 575,128 |
6 Jan 2016 | INR | 24 | 25.75 | 23.8 | 24.85 | 24.85 | +0.95 (+3.97%) | 838,842 |
5 Jan 2016 | INR | 22.5 | 24.4 | 22.4 | 23.9 | 23.9 | +1.15 (+5.05%) | 380,035 |
4 Jan 2016 | INR | 23.3 | 23.7 | 22.55 | 22.75 | 22.75 | -0.3 (-1.30%) | 466,991 |
1 Jan 2016 | INR | 22.7 | 23.6 | 22.6 | 23.05 | 23.05 | +0.35 (+1.54%) | 252,525 |
31 Dec 2015 | INR | 22.3 | 22.9 | 22.3 | 22.7 | 22.7 | +0.55 (+2.48%) | 264,233 |
30 Dec 2015 | INR | 22.4 | 22.8 | 22 | 22.15 | 22.15 | -0.15 (-0.67%) | 185,920 |
29 Dec 2015 | INR | 21.35 | 22.95 | 21.3 | 22.3 | 22.3 | +1.15 (+5.44%) | 381,827 |
28 Dec 2015 | INR | 20.55 | 21.25 | 20.55 | 21.15 | 21.15 | +0.55 (+2.67%) | 96,924 |
24 Dec 2015 | INR | 21.15 | 21.35 | 20.5 | 20.6 | 20.6 | -0.65 (-3.06%) | 114,220 |
23 Dec 2015 | INR | 21.3 | 21.45 | 21 | 21.25 | 21.25 | +0.1 (+0.47%) | 120,355 |
22 Dec 2015 | INR | 21.05 | 21.5 | 20.95 | 21.15 | 21.15 | 0.0 (0.0%) | 270,953 |
21 Dec 2015 | INR | 20.3 | 21.4 | 20.3 | 21.15 | 21.15 | +0.9 (+4.44%) | 177,554 |
18 Dec 2015 | INR | 20.25 | 20.45 | 20.15 | 20.25 | 20.25 | 0.0 (0.0%) | 122,461 |
17 Dec 2015 | INR | 20.25 | 20.45 | 20.05 | 20.25 | 20.25 | +0.05 (+0.25%) | 64,509 |
16 Dec 2015 | INR | 20.3 | 20.4 | 20.15 | 20.2 | 20.2 | +0.05 (+0.25%) | 106,325 |
15 Dec 2015 | INR | 20.2 | 20.25 | 20 | 20.15 | 20.15 | +0.1 (+0.50%) | 32,504 |
14 Dec 2015 | INR | 19.45 | 20.15 | 19.4 | 20.05 | 20.05 | +0.35 (+1.78%) | 60,414 |
11 Dec 2015 | INR | 20.25 | 20.25 | 19.5 | 19.7 | 19.7 | -0.05 (-0.25%) | 119,835 |
10 Dec 2015 | INR | 19.55 | 19.85 | 19.15 | 19.75 | 19.75 | +0.4 (+2.07%) | 195,427 |
9 Dec 2015 | INR | 20.25 | 20.85 | 19.25 | 19.35 | 19.35 | -0.8 (-3.97%) | 326,466 |
8 Dec 2015 | INR | 20.5 | 21.15 | 19.8 | 20.15 | 20.15 | -0.6 (-2.89%) | 129,353 |
7 Dec 2015 | INR | 21.5 | 21.65 | 20.65 | 20.75 | 20.75 | -0.25 (-1.19%) | 135,667 |
4 Dec 2015 | INR | 20.9 | 21.25 | 20.25 | 21 | 21 | +0.75 (+3.70%) | 505,948 |
3 Dec 2015 | INR | 20.1 | 20.7 | 19.85 | 20.25 | 20.25 | +0.15 (+0.75%) | 167,880 |
2 Dec 2015 | INR | 20.05 | 20.35 | 19.5 | 20.1 | 20.1 | -0.05 (-0.25%) | 302,704 |