Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Oct 2015 | INR | 42.95 | 43.5 | 36.2 | 41.6 | 41.6 | -1.25 (-2.92%) | 11,468 |
14 Oct 2015 | INR | 41 | 43.35 | 41 | 42.85 | 42.85 | +2.2 (+5.41%) | 9,138 |
13 Oct 2015 | INR | 39 | 41 | 39 | 40.65 | 40.65 | +1.7 (+4.36%) | 8,715 |
12 Oct 2015 | INR | 38.5 | 39.7 | 38.5 | 38.95 | 38.95 | +1.05 (+2.77%) | 14,301 |
9 Oct 2015 | INR | 36.85 | 38.9 | 35.35 | 37.9 | 37.9 | +1.7 (+4.70%) | 28,050 |
8 Oct 2015 | INR | 35.35 | 37.35 | 35.35 | 36.2 | 36.2 | +0.5 (+1.40%) | 306,621 |
7 Oct 2015 | INR | 36 | 36.5 | 35.2 | 35.7 | 35.7 | +0.55 (+1.56%) | 3,472 |
6 Oct 2015 | INR | 34.35 | 35.5 | 34.35 | 35.15 | 35.15 | +1.25 (+3.69%) | 9,797 |
5 Oct 2015 | INR | 34 | 34.45 | 33.6 | 33.9 | 33.9 | +0.45 (+1.35%) | 5,581 |
1 Oct 2015 | INR | 35.3 | 35.5 | 33 | 33.45 | 33.45 | -2.7 (-7.47%) | 8,441 |
30 Sep 2015 | INR | 37 | 37 | 35.6 | 36.15 | 36.15 | +0.55 (+1.54%) | 1,022 |
29 Sep 2015 | INR | 35.45 | 36 | 34.6 | 35.6 | 35.6 | -0.75 (-2.06%) | 5,785 |
28 Sep 2015 | INR | 35.3 | 37.2 | 35.3 | 36.35 | 36.35 | +0.5 (+1.39%) | 3,786 |
24 Sep 2015 | INR | 36.65 | 36.65 | 35.5 | 35.85 | 35.85 | -0.4 (-1.10%) | 12,106 |
23 Sep 2015 | INR | 36.1 | 37 | 35.5 | 36.25 | 36.25 | -0.3 (-0.82%) | 2,540 |
22 Sep 2015 | INR | 36.85 | 36.9 | 36.5 | 36.55 | 36.55 | +0.4 (+1.11%) | 3,155 |
21 Sep 2015 | INR | 36.1 | 36.95 | 36.1 | 36.15 | 36.15 | -0.9 (-2.43%) | 795 |
18 Sep 2015 | INR | 37.7 | 38.85 | 36.85 | 37.05 | 37.05 | +0.45 (+1.23%) | 3,710 |
16 Sep 2015 | INR | 38.05 | 38.9 | 36.3 | 36.6 | 36.6 | -0.9 (-2.40%) | 3,420 |
15 Sep 2015 | INR | 37.9 | 38.1 | 37.5 | 37.5 | 37.5 | +0.5 (+1.35%) | 5,184 |
14 Sep 2015 | INR | 37 | 37.35 | 37 | 37 | 37 | -0.25 (-0.67%) | 2,660 |
11 Sep 2015 | INR | 37 | 38.3 | 37 | 37.25 | 37.25 | -0.4 (-1.06%) | 4,098 |
10 Sep 2015 | INR | 35.6 | 37.8 | 35.6 | 37.65 | 37.65 | +0.25 (+0.67%) | 4,360 |
9 Sep 2015 | INR | 35.85 | 37.6 | 35 | 37.4 | 37.4 | +1.55 (+4.32%) | 16,170 |
8 Sep 2015 | INR | 36.15 | 37.75 | 35.5 | 35.85 | 35.85 | -0.65 (-1.78%) | 3,882 |
7 Sep 2015 | INR | 39 | 39 | 36.3 | 36.5 | 36.5 | -1.6 (-4.20%) | 3,752 |
4 Sep 2015 | INR | 38.6 | 39.5 | 36.5 | 38.1 | 38.1 | -1.55 (-3.91%) | 22,437 |
3 Sep 2015 | INR | 40 | 40.7 | 38.6 | 39.65 | 39.65 | +0.3 (+0.76%) | 10,439 |
2 Sep 2015 | INR | 41 | 41 | 39.15 | 39.35 | 39.35 | -0.85 (-2.11%) | 6,287 |
1 Sep 2015 | INR | 43.5 | 43.5 | 39.4 | 40.2 | 40.2 | -2.45 (-5.74%) | 26,010 |