Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jan 2016 | INR | 46.7 | 47.1 | 40.1 | 45.65 | 41.5 | -0.9 (-1.93%) | 10,769 |
12 Jan 2016 | INR | 49.1 | 49.1 | 45.65 | 46.55 | 42.3182 | -2.45 (-5.00%) | 1,875 |
11 Jan 2016 | INR | 50.5 | 52 | 48.2 | 49 | 44.5455 | -1 (-2%) | 3,045 |
8 Jan 2016 | INR | 47 | 50.9 | 47 | 50 | 45.4545 | +2.6 (+5.49%) | 9,722 |
7 Jan 2016 | INR | 50.2 | 50.35 | 47 | 47.4 | 43.0909 | -5.5 (-10.40%) | 10,450 |
6 Jan 2016 | INR | 54.05 | 55 | 51 | 52.9 | 48.0909 | -2.6 (-4.68%) | 6,963 |
5 Jan 2016 | INR | 58.5 | 58.5 | 55 | 55.5 | 50.4545 | -2.2 (-3.81%) | 17,774 |
4 Jan 2016 | INR | 55.55 | 57.9 | 53.25 | 57.7 | 52.4545 | +4.45 (+8.36%) | 27,522 |
1 Jan 2016 | INR | 53.65 | 55.65 | 51.3 | 53.25 | 48.4091 | +1.15 (+2.21%) | 11,161 |
31 Dec 2015 | INR | 51.65 | 53.45 | 51 | 52.1 | 47.3636 | +3.7 (+7.64%) | 42,844 |
30 Dec 2015 | INR | 45 | 50.5 | 45 | 48.4 | 44 | +2.8 (+6.14%) | 26,521 |
29 Dec 2015 | INR | 42.9 | 47.7 | 42.9 | 45.6 | 41.4545 | +3.55 (+8.44%) | 18,508 |
28 Dec 2015 | INR | 44.5 | 44.5 | 40 | 42.05 | 38.2273 | +0.95 (+2.31%) | 3,358 |
24 Dec 2015 | INR | 40.25 | 43 | 40.25 | 41.1 | 37.3636 | -0.75 (-1.79%) | 2,440 |
23 Dec 2015 | INR | 41 | 41.9 | 41 | 41.85 | 38.0455 | +0.15 (+0.36%) | 1,250 |
22 Dec 2015 | INR | 41.05 | 42.6 | 41 | 41.7 | 37.9091 | -1.05 (-2.46%) | 4,350 |
21 Dec 2015 | INR | 44.5 | 44.5 | 40.2 | 42.75 | 38.8636 | +1.75 (+4.27%) | 3,900 |
18 Dec 2015 | INR | 42.9 | 42.9 | 40.75 | 41 | 37.2727 | -1.9 (-4.43%) | 1,680 |
17 Dec 2015 | INR | 43.6 | 43.6 | 40.3 | 42.9 | 39 | +2.1 (+5.15%) | 3,155 |
16 Dec 2015 | INR | 43 | 43 | 40.1 | 40.8 | 37.0909 | -0.2 (-0.49%) | 1,429 |
15 Dec 2015 | INR | 40 | 41 | 40 | 41 | 37.2727 | 0.0 (0.0%) | 2,664 |
14 Dec 2015 | INR | 39.75 | 41 | 39.75 | 41 | 37.2727 | 0.0 (0.0%) | 55 |
11 Dec 2015 | INR | 43.5 | 43.5 | 40.2 | 41 | 37.2727 | -1 (-2.38%) | 2,795 |
10 Dec 2015 | INR | 43 | 43 | 40.8 | 42 | 38.1818 | +1.8 (+4.48%) | 3,125 |
9 Dec 2015 | INR | 42 | 42 | 40.2 | 40.2 | 36.5455 | -2.3 (-5.41%) | 1,350 |
8 Dec 2015 | INR | 38.5 | 44 | 38.5 | 42.5 | 38.6364 | +2.4 (+5.99%) | 12,038 |
7 Dec 2015 | INR | 38 | 41.7 | 38 | 40.1 | 36.4545 | +0.25 (+0.63%) | 619 |
4 Dec 2015 | INR | 41 | 41.45 | 39.65 | 39.85 | 36.2273 | -0.75 (-1.85%) | 1,728 |
3 Dec 2015 | INR | 41 | 42 | 40.2 | 40.6 | 36.9091 | -1.4 (-3.33%) | 3,050 |
2 Dec 2015 | INR | 42.8 | 43 | 40 | 42 | 38.1818 | +0.55 (+1.33%) | 6,381 |