Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Oct 2015 | INR | 63.45 | 63.85 | 60.55 | 61.05 | 61.05 | -1.65 (-2.63%) | 964,641 |
14 Oct 2015 | INR | 63 | 65.4 | 61.8 | 62.7 | 62.7 | -0.6 (-0.95%) | 1,690,396 |
13 Oct 2015 | INR | 59.05 | 64.3 | 57.55 | 63.3 | 63.3 | +4.25 (+7.20%) | 2,638,765 |
12 Oct 2015 | INR | 64.5 | 64.7 | 58.05 | 59.05 | 59.05 | -3.5 (-5.60%) | 2,448,305 |
9 Oct 2015 | INR | 60.5 | 62.55 | 57.4 | 62.55 | 62.55 | +5.65 (+9.93%) | 3,912,610 |
8 Oct 2015 | INR | 54.9 | 56.9 | 53.8 | 56.9 | 56.9 | +5.15 (+9.95%) | 4,178,255 |
7 Oct 2015 | INR | 43.3 | 51.75 | 43.3 | 51.75 | 51.75 | +8.6 (+19.93%) | 3,510,998 |
6 Oct 2015 | INR | 40.2 | 43.7 | 40.05 | 43.15 | 43.15 | +3.55 (+8.96%) | 2,532,505 |
5 Oct 2015 | INR | 38.5 | 40 | 38.4 | 39.6 | 39.6 | +1.85 (+4.90%) | 1,227,406 |
1 Oct 2015 | INR | 36.6 | 38.5 | 35.3 | 37.75 | 37.75 | +1.5 (+4.14%) | 1,083,560 |
30 Sep 2015 | INR | 36 | 36.8 | 35.75 | 36.25 | 36.25 | +0.75 (+2.11%) | 481,348 |
29 Sep 2015 | INR | 34.8 | 36.1 | 34.4 | 35.5 | 35.5 | +0.2 (+0.57%) | 377,186 |
28 Sep 2015 | INR | 36.35 | 36.65 | 35.15 | 35.3 | 35.3 | -0.85 (-2.35%) | 299,129 |
24 Sep 2015 | INR | 36.25 | 37.2 | 35.75 | 36.15 | 36.15 | +0.1 (+0.28%) | 471,435 |
23 Sep 2015 | INR | 35.3 | 36.8 | 35 | 36.05 | 36.05 | +0.5 (+1.41%) | 322,900 |
22 Sep 2015 | INR | 36.95 | 37.5 | 35.2 | 35.55 | 35.55 | -0.95 (-2.60%) | 579,356 |
21 Sep 2015 | INR | 34.1 | 36.6 | 34.1 | 36.5 | 36.5 | +1.35 (+3.84%) | 455,313 |
18 Sep 2015 | INR | 35.5 | 35.9 | 34.95 | 35.15 | 35.15 | +0.35 (+1.01%) | 293,080 |
16 Sep 2015 | INR | 36.6 | 36.65 | 34.65 | 34.8 | 34.8 | -1.3 (-3.60%) | 436,955 |
15 Sep 2015 | INR | 35.5 | 36.9 | 35.5 | 36.1 | 36.1 | +0.75 (+2.12%) | 616,660 |
14 Sep 2015 | INR | 35.45 | 35.8 | 34.75 | 35.35 | 35.35 | +0.5 (+1.43%) | 291,132 |
11 Sep 2015 | INR | 33.85 | 35.8 | 33.85 | 34.85 | 34.85 | +1 (+2.95%) | 716,382 |
10 Sep 2015 | INR | 33.5 | 34.2 | 32.8 | 33.85 | 33.85 | -0.6 (-1.74%) | 293,941 |
9 Sep 2015 | INR | 34.9 | 35.2 | 34.1 | 34.45 | 34.45 | +0.95 (+2.84%) | 500,212 |
8 Sep 2015 | INR | 32.2 | 34.05 | 31.15 | 33.5 | 33.5 | +1.45 (+4.52%) | 643,586 |
7 Sep 2015 | INR | 33.75 | 34.1 | 31.9 | 32.05 | 32.05 | -1.5 (-4.47%) | 416,357 |
4 Sep 2015 | INR | 35.9 | 35.95 | 33.3 | 33.55 | 33.55 | -2.35 (-6.55%) | 614,013 |
3 Sep 2015 | INR | 36.2 | 36.55 | 35.7 | 35.9 | 35.9 | +0.4 (+1.13%) | 589,288 |
2 Sep 2015 | INR | 36.3 | 37 | 35.35 | 35.5 | 35.5 | -0.2 (-0.56%) | 501,707 |
1 Sep 2015 | INR | 37.05 | 37.8 | 35.3 | 35.7 | 35.7 | -1.85 (-4.93%) | 598,792 |