Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Dec 2015 | INR | 27.2 | 27.5 | 26.55 | 26.7 | 26.7 | -0.55 (-2.02%) | 867,744 |
30 Nov 2015 | INR | 26.8 | 27.55 | 26.45 | 27.25 | 27.25 | +0.7 (+2.64%) | 1,473,864 |
27 Nov 2015 | INR | 27.15 | 27.55 | 26.3 | 26.55 | 26.55 | -0.35 (-1.30%) | 1,939,416 |
26 Nov 2015 | INR | 25.1 | 27.25 | 25 | 26.9 | 26.9 | +1.95 (+7.82%) | 3,914,412 |
24 Nov 2015 | INR | 24.9 | 25.55 | 24.9 | 24.95 | 24.95 | +0.05 (+0.20%) | 783,852 |
23 Nov 2015 | INR | 25.3 | 25.4 | 24.8 | 24.9 | 24.9 | -0.25 (-0.99%) | 498,298 |
20 Nov 2015 | INR | 25 | 25.8 | 24.75 | 25.15 | 25.15 | +0.35 (+1.41%) | 1,065,671 |
19 Nov 2015 | INR | 25 | 25.15 | 24.6 | 24.8 | 24.8 | +0.25 (+1.02%) | 577,572 |
18 Nov 2015 | INR | 25 | 25.8 | 24.35 | 24.55 | 24.55 | -0.6 (-2.39%) | 1,415,814 |
17 Nov 2015 | INR | 25 | 25.45 | 24.7 | 25.15 | 25.15 | +0.2 (+0.80%) | 747,538 |
16 Nov 2015 | INR | 24.7 | 25.25 | 24.3 | 24.95 | 24.95 | +0.1 (+0.40%) | 1,843,315 |
13 Nov 2015 | INR | 24.05 | 25.35 | 23.85 | 24.85 | 24.85 | +0.55 (+2.26%) | 1,279,625 |
11 Nov 2015 | INR | 23.5 | 24.55 | 23.5 | 24.3 | 24.3 | +1.3 (+5.65%) | 702,738 |
10 Nov 2015 | INR | 23.8 | 24.7 | 22.8 | 23 | 23 | -0.8 (-3.36%) | 955,700 |
9 Nov 2015 | INR | 22.5 | 24.15 | 22 | 23.8 | 23.8 | +0.45 (+1.93%) | 1,212,458 |
6 Nov 2015 | INR | 24.1 | 24.3 | 23.15 | 23.35 | 23.35 | -0.65 (-2.71%) | 783,591 |
5 Nov 2015 | INR | 25.2 | 25.7 | 23.8 | 24 | 24 | -1.2 (-4.76%) | 1,219,313 |
4 Nov 2015 | INR | 25.9 | 26.2 | 25 | 25.2 | 25.2 | -0.3 (-1.18%) | 895,892 |
3 Nov 2015 | INR | 26.35 | 26.7 | 25.35 | 25.5 | 25.5 | -0.55 (-2.11%) | 960,762 |
2 Nov 2015 | INR | 26.5 | 26.95 | 25.8 | 26.05 | 26.05 | -0.4 (-1.51%) | 1,196,489 |
30 Oct 2015 | INR | 27.3 | 28.3 | 26.15 | 26.45 | 26.45 | -0.05 (-0.19%) | 3,844,884 |
29 Oct 2015 | INR | 26.95 | 27.7 | 26.3 | 26.5 | 26.5 | -0.55 (-2.03%) | 1,510,728 |
28 Oct 2015 | INR | 26.9 | 27.8 | 26.55 | 27.05 | 27.05 | 0.0 (0.0%) | 2,045,679 |
27 Oct 2015 | INR | 26.5 | 27.4 | 26.45 | 27.05 | 27.05 | +0.3 (+1.12%) | 1,604,546 |
26 Oct 2015 | INR | 26.95 | 27.6 | 26.1 | 26.75 | 26.75 | -0.1 (-0.37%) | 2,470,790 |
23 Oct 2015 | INR | 27.7 | 28.1 | 26.65 | 26.85 | 26.85 | -0.85 (-3.07%) | 2,902,003 |
21 Oct 2015 | INR | 24.95 | 29.2 | 24.9 | 27.7 | 27.7 | +2.9 (+11.69%) | 15,420,149 |
20 Oct 2015 | INR | 23.45 | 25.2 | 23.3 | 24.8 | 24.8 | +1.5 (+6.44%) | 4,027,430 |
19 Oct 2015 | INR | 23.05 | 23.45 | 22.85 | 23.3 | 23.3 | +0.2 (+0.87%) | 684,980 |
16 Oct 2015 | INR | 23.05 | 23.3 | 22.3 | 23.1 | 23.1 | +0.25 (+1.09%) | 1,173,680 |