Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Oct 2015 | INR | 18 | 18 | 17.7 | 17.95 | 17.95 | +0.15 (+0.84%) | 670 |
13 Oct 2015 | INR | 17.95 | 18.2 | 17.65 | 17.8 | 17.8 | -0.15 (-0.84%) | 1,200 |
12 Oct 2015 | INR | 17.85 | 17.95 | 17.7 | 17.95 | 17.95 | 0.0 (0.0%) | 305 |
9 Oct 2015 | INR | 18.25 | 18.25 | 17.85 | 17.95 | 17.95 | -0.15 (-0.83%) | 504 |
8 Oct 2015 | INR | 17.75 | 18.1 | 17.75 | 18.1 | 18.1 | +0.1 (+0.56%) | 483 |
7 Oct 2015 | INR | 18 | 18 | 17.5 | 18 | 18 | -0.3 (-1.64%) | 1,481 |
6 Oct 2015 | INR | 18 | 19 | 17.9 | 18.3 | 18.3 | +0.25 (+1.39%) | 3,844 |
5 Oct 2015 | INR | 17.2 | 18.75 | 17.2 | 18.05 | 18.05 | -0.65 (-3.48%) | 1,299 |
1 Oct 2015 | INR | 18.55 | 18.9 | 17.8 | 18.7 | 18.7 | +0.35 (+1.91%) | 304 |
30 Sep 2015 | INR | 22.45 | 22.45 | 17.75 | 18.35 | 18.35 | -1.05 (-5.41%) | 2,952 |
29 Sep 2015 | INR | 16.8 | 19.45 | 16.8 | 19.4 | 19.4 | +1.9 (+10.86%) | 505 |
28 Sep 2015 | INR | 17.1 | 18.55 | 17.1 | 17.5 | 17.5 | -0.25 (-1.41%) | 1,600 |
24 Sep 2015 | INR | 18 | 18 | 17.5 | 17.75 | 17.75 | -0.25 (-1.39%) | 661 |
23 Sep 2015 | INR | 17.5 | 18.5 | 17.5 | 18 | 18 | +0.8 (+4.65%) | 606 |
22 Sep 2015 | INR | 17.5 | 18.5 | 17.1 | 17.2 | 17.2 | -0.4 (-2.27%) | 1,406 |
21 Sep 2015 | INR | 17.2 | 18.35 | 17.2 | 17.6 | 17.6 | -0.1 (-0.56%) | 800 |
18 Sep 2015 | INR | 18 | 18.45 | 17.7 | 17.7 | 17.7 | -0.25 (-1.39%) | 700 |
16 Sep 2015 | INR | 18.5 | 18.5 | 17.75 | 17.95 | 17.95 | -0.05 (-0.28%) | 672 |
15 Sep 2015 | INR | 18.4 | 19 | 17.95 | 18 | 18 | -0.25 (-1.37%) | 1,185 |
14 Sep 2015 | INR | 17.65 | 18.9 | 17.65 | 18.25 | 18.25 | -0.75 (-3.95%) | 8,332 |
11 Sep 2015 | INR | 20.8 | 20.8 | 17.8 | 19 | 19 | +0.9 (+4.97%) | 4,671 |
10 Sep 2015 | INR | 18.45 | 18.45 | 17.35 | 18.1 | 18.1 | +0.15 (+0.84%) | 1,960 |
9 Sep 2015 | INR | 19.2 | 19.2 | 17.75 | 17.95 | 17.95 | -0.1 (-0.55%) | 1,365 |
8 Sep 2015 | INR | 18.3 | 18.3 | 17.9 | 18.05 | 18.05 | -0.05 (-0.28%) | 1,300 |
7 Sep 2015 | INR | 19 | 19 | 17.3 | 18.1 | 18.1 | +0.05 (+0.28%) | 4,514 |
4 Sep 2015 | INR | 18.95 | 18.95 | 17.7 | 18.05 | 18.05 | -0.35 (-1.90%) | 1,200 |
3 Sep 2015 | INR | 15.5 | 19.2 | 15.5 | 18.4 | 18.4 | +0.2 (+1.10%) | 1,350 |
2 Sep 2015 | INR | 19.15 | 19.15 | 17.5 | 18.2 | 18.2 | -0.3 (-1.62%) | 3,920 |
1 Sep 2015 | INR | 19 | 19 | 18.5 | 18.5 | 18.5 | +0.1 (+0.54%) | 600 |
31 Aug 2015 | INR | 18.05 | 19.7 | 17.55 | 18.4 | 18.4 | +0.4 (+2.22%) | 1,061 |