Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Nov 2015 | INR | 17.75 | 17.75 | 16.5 | 17 | 17 | -0.25 (-1.45%) | 3,742 |
27 Nov 2015 | INR | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | -0.25 (-1.43%) | 1 |
26 Nov 2015 | INR | 16.6 | 18 | 16.45 | 17.5 | 17.5 | +1.15 (+7.03%) | 1,518 |
24 Nov 2015 | INR | 16.5 | 17.5 | 16 | 16.35 | 16.35 | 0.0 (0.0%) | 2,538 |
23 Nov 2015 | INR | 16.7 | 16.75 | 16.3 | 16.35 | 16.35 | -0.05 (-0.30%) | 557 |
20 Nov 2015 | INR | 16.5 | 16.55 | 16.1 | 16.4 | 16.4 | -0.1 (-0.61%) | 1,700 |
19 Nov 2015 | INR | 16.55 | 16.9 | 16.5 | 16.5 | 16.5 | -0.2 (-1.20%) | 1,200 |
18 Nov 2015 | INR | 18 | 18 | 16.5 | 16.7 | 16.7 | +0.4 (+2.45%) | 1,110 |
17 Nov 2015 | INR | 17 | 17 | 16.1 | 16.3 | 16.3 | -0.7 (-4.12%) | 2,259 |
16 Nov 2015 | INR | 19 | 19 | 16.55 | 17 | 17 | 0.0 (0.0%) | 4,514 |
13 Nov 2015 | INR | 17.25 | 17.25 | 16 | 17 | 17 | +0.4 (+2.41%) | 1,350 |
11 Nov 2015 | INR | 16.6 | 16.6 | 16.6 | 16.6 | 16.6 | -0.4 (-2.35%) | 100 |
10 Nov 2015 | INR | 17.4 | 17.4 | 16.55 | 17 | 17 | +0.6 (+3.66%) | 425 |
9 Nov 2015 | INR | 16.85 | 16.85 | 15.5 | 16.4 | 16.4 | -0.25 (-1.50%) | 1,930 |
6 Nov 2015 | INR | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | +0.2 (+1.22%) | 100 |
5 Nov 2015 | INR | 16.75 | 17 | 16.4 | 16.45 | 16.45 | -0.05 (-0.30%) | 2,055 |
4 Nov 2015 | INR | 17 | 17 | 16.4 | 16.5 | 16.5 | -0.2 (-1.20%) | 3,664 |
3 Nov 2015 | INR | 16.9 | 16.9 | 16.25 | 16.7 | 16.7 | 0.0 (0.0%) | 4,368 |
2 Nov 2015 | INR | 17.3 | 17.3 | 16.7 | 16.7 | 16.7 | 0.0 (0.0%) | 600 |
30 Oct 2015 | INR | 16.85 | 16.9 | 16.3 | 16.7 | 16.7 | +0.5 (+3.09%) | 3,490 |
29 Oct 2015 | INR | 17.7 | 17.7 | 16.2 | 16.2 | 16.2 | -1.1 (-6.36%) | 3,685 |
28 Oct 2015 | INR | 17.9 | 17.9 | 16.7 | 17.3 | 17.3 | -0.6 (-3.35%) | 3,429 |
27 Oct 2015 | INR | 17.95 | 17.95 | 17.1 | 17.9 | 17.9 | +0.7 (+4.07%) | 3,010 |
26 Oct 2015 | INR | 17.9 | 17.9 | 17 | 17.2 | 17.2 | -0.9 (-4.97%) | 1,405 |
23 Oct 2015 | INR | 17.6 | 19 | 17.6 | 18.1 | 18.1 | +0.6 (+3.43%) | 1,500 |
21 Oct 2015 | INR | 17.9 | 17.9 | 17.5 | 17.5 | 17.5 | -0.4 (-2.23%) | 1,100 |
20 Oct 2015 | INR | 17.9 | 17.9 | 17.9 | 17.9 | 17.9 | +0.1 (+0.56%) | 500 |
19 Oct 2015 | INR | 19 | 19 | 17.8 | 17.8 | 17.8 | -0.7 (-3.78%) | 650 |
16 Oct 2015 | INR | 18 | 18.5 | 18 | 18.5 | 18.5 | +0.5 (+2.78%) | 501 |
15 Oct 2015 | INR | 18.7 | 18.7 | 17.6 | 18 | 18 | +0.05 (+0.28%) | 503 |