Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2015 | INR | 42.45 | 44.5 | 42 | 44.15 | 44.15 | +1.75 (+4.13%) | 278,532 |
28 Aug 2015 | INR | 42.45 | 42.45 | 42.4 | 42.4 | 42.4 | 0.0 (0.0%) | 1,860 |
27 Aug 2015 | INR | 42.3 | 42.4 | 42.3 | 42.4 | 42.4 | +0.15 (+0.36%) | 2,020 |
26 Aug 2015 | INR | 42.25 | 42.3 | 42.25 | 42.25 | 42.25 | +0.1 (+0.24%) | 1,750 |
25 Aug 2015 | INR | 42.1 | 42.2 | 42.1 | 42.15 | 42.15 | -0.2 (-0.47%) | 1,256 |
24 Aug 2015 | INR | 42.35 | 42.4 | 42.35 | 42.35 | 42.35 | -0.05 (-0.12%) | 1,240 |
21 Aug 2015 | INR | 42.5 | 42.5 | 42.4 | 42.4 | 42.4 | -0.1 (-0.24%) | 1,855 |
20 Aug 2015 | INR | 42.5 | 42.55 | 42.45 | 42.5 | 42.5 | +0.05 (+0.12%) | 1,735 |
19 Aug 2015 | INR | 42.35 | 42.45 | 42.35 | 42.45 | 42.45 | -0.3 (-0.70%) | 1,820 |
18 Aug 2015 | INR | 42.35 | 43.25 | 42.25 | 42.75 | 42.75 | +0.45 (+1.06%) | 150,660 |
17 Aug 2015 | INR | 42.35 | 42.35 | 42.3 | 42.3 | 42.3 | -0.05 (-0.12%) | 1,915 |
14 Aug 2015 | INR | 42.4 | 42.4 | 42.35 | 42.35 | 42.35 | 0.0 (0.0%) | 2,230 |
13 Aug 2015 | INR | 42.35 | 42.4 | 42.35 | 42.35 | 42.35 | +0.1 (+0.24%) | 2,070 |
12 Aug 2015 | INR | 42.6 | 42.6 | 42.2 | 42.25 | 42.25 | -0.05 (-0.12%) | 2,340 |
11 Aug 2015 | INR | 42.3 | 42.35 | 42.3 | 42.3 | 42.3 | +0.05 (+0.12%) | 2,330 |
10 Aug 2015 | INR | 42.25 | 42.3 | 42.25 | 42.25 | 42.25 | +0.05 (+0.12%) | 2,140 |
7 Aug 2015 | INR | 42.25 | 42.25 | 42.15 | 42.2 | 42.2 | -0.05 (-0.12%) | 2,110 |
6 Aug 2015 | INR | 42.35 | 42.4 | 42.2 | 42.25 | 42.25 | -0.05 (-0.12%) | 8,440 |
5 Aug 2015 | INR | 42.2 | 42.3 | 42.1 | 42.3 | 42.3 | +0.2 (+0.48%) | 2,347 |
4 Aug 2015 | INR | 42.3 | 42.3 | 42.05 | 42.1 | 42.1 | -0.25 (-0.59%) | 1,876 |
3 Aug 2015 | INR | 42.35 | 42.35 | 42 | 42.35 | 42.35 | +0.05 (+0.12%) | 3,810 |
31 Jul 2015 | INR | 42.2 | 42.3 | 42.2 | 42.3 | 42.3 | +0.15 (+0.36%) | 2,665 |
30 Jul 2015 | INR | 42.25 | 42.3 | 42.15 | 42.15 | 42.15 | -0.05 (-0.12%) | 1,880 |
29 Jul 2015 | INR | 42.15 | 42.2 | 42.15 | 42.2 | 42.2 | +0.15 (+0.36%) | 2,220 |
28 Jul 2015 | INR | 42.1 | 42.1 | 42.05 | 42.05 | 42.05 | 0.0 (0.0%) | 2,610 |
27 Jul 2015 | INR | 42.15 | 42.15 | 42.05 | 42.05 | 42.05 | -0.1 (-0.24%) | 2,190 |
24 Jul 2015 | INR | 45 | 45 | 42.15 | 42.15 | 42.15 | -0.05 (-0.12%) | 2,538 |
23 Jul 2015 | INR | 42.25 | 42.25 | 42.2 | 42.2 | 42.2 | -0.1 (-0.24%) | 1,585 |
22 Jul 2015 | INR | 42.25 | 42.3 | 42 | 42.3 | 42.3 | +0.1 (+0.24%) | 3,300 |
21 Jul 2015 | INR | 43.8 | 43.85 | 35.05 | 42.2 | 42.2 | -1.6 (-3.65%) | 55,251 |