Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Dec 2015 | INR | 23.8 | 23.8 | 22.85 | 22.9 | 15.2667 | -0.15 (-0.65%) | 1,366 |
30 Nov 2015 | INR | 22.65 | 23.7 | 22.65 | 23.05 | 15.3667 | -0.2 (-0.86%) | 3,592 |
27 Nov 2015 | INR | 23.05 | 23.9 | 23.05 | 23.25 | 15.5 | +0.2 (+0.87%) | 1,370 |
26 Nov 2015 | INR | 22.05 | 23.9 | 22.05 | 23.05 | 15.3667 | -0.15 (-0.65%) | 10,200 |
24 Nov 2015 | INR | 24.8 | 24.8 | 22.75 | 23.2 | 15.4667 | -0.1 (-0.43%) | 3,641 |
23 Nov 2015 | INR | 22.25 | 23.5 | 20.7 | 23.3 | 15.5333 | +1.05 (+4.72%) | 3,065 |
20 Nov 2015 | INR | 21.05 | 22.5 | 21.05 | 22.25 | 14.8333 | +1.2 (+5.70%) | 6,094 |
19 Nov 2015 | INR | 20.8 | 22.75 | 20.55 | 21.05 | 14.0333 | -0.1 (-0.47%) | 3,261 |
18 Nov 2015 | INR | 21.05 | 21.75 | 21.05 | 21.15 | 14.1 | +0.05 (+0.24%) | 3,664 |
17 Nov 2015 | INR | 20.05 | 22.1 | 20.05 | 21.1 | 14.0667 | -0.1 (-0.47%) | 4,631 |
16 Nov 2015 | INR | 21 | 21.4 | 19.55 | 21.2 | 14.1333 | +1.2 (+6%) | 3,236 |
13 Nov 2015 | INR | 19.8 | 20.5 | 19.8 | 20 | 13.3333 | +0.4 (+2.04%) | 1,063 |
11 Nov 2015 | INR | 21 | 21.5 | 19.6 | 19.6 | 13.0667 | +0.4 (+2.08%) | 2,701 |
10 Nov 2015 | INR | 19.3 | 20 | 18.5 | 19.2 | 12.8 | -0.85 (-4.24%) | 7,150 |
9 Nov 2015 | INR | 19.5 | 20.25 | 19.5 | 20.05 | 13.3667 | -0.05 (-0.25%) | 2,530 |
6 Nov 2015 | INR | 20.1 | 20.8 | 19.8 | 20.1 | 13.4 | -0.2 (-0.99%) | 14,490 |
5 Nov 2015 | INR | 21.1 | 22.9 | 19.3 | 20.3 | 13.5333 | -3.3 (-13.98%) | 43,901 |
4 Nov 2015 | INR | 23.9 | 24.75 | 23.3 | 23.6 | 15.7333 | 0.0 (0.0%) | 5,583 |
3 Nov 2015 | INR | 23.5 | 23.7 | 22.65 | 23.6 | 15.7333 | +0.35 (+1.51%) | 2,252 |
2 Nov 2015 | INR | 24.3 | 24.3 | 22.9 | 23.25 | 15.5 | -0.3 (-1.27%) | 2,271 |
30 Oct 2015 | INR | 23 | 24.9 | 22.2 | 23.55 | 15.7 | -0.6 (-2.48%) | 4,334 |
29 Oct 2015 | INR | 23.85 | 24.7 | 23.75 | 24.15 | 16.1 | +0.4 (+1.68%) | 4,700 |
28 Oct 2015 | INR | 23.3 | 23.75 | 23.25 | 23.75 | 15.8333 | +0.6 (+2.59%) | 1,255 |
27 Oct 2015 | INR | 23.2 | 23.95 | 23 | 23.15 | 15.4333 | -0.55 (-2.32%) | 1,620 |
26 Oct 2015 | INR | 23 | 24.95 | 23 | 23.7 | 15.8 | -0.2 (-0.84%) | 4,014 |
23 Oct 2015 | INR | 24 | 24.75 | 23.8 | 23.9 | 15.9333 | +0.45 (+1.92%) | 6,636 |
21 Oct 2015 | INR | 24 | 24.4 | 22.85 | 23.45 | 15.6333 | +0.35 (+1.52%) | 4,650 |
20 Oct 2015 | INR | 24.15 | 24.15 | 22.8 | 23.1 | 15.4 | 0.0 (0.0%) | 6,488 |
19 Oct 2015 | INR | 25 | 25 | 22.7 | 23.1 | 15.4 | -0.95 (-3.95%) | 4,027 |
16 Oct 2015 | INR | 23.15 | 24.25 | 23.15 | 24.05 | 16.0333 | +1.05 (+4.57%) | 7,095 |