Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jan 2016 | INR | 17.15 | 17.15 | 16.25 | 16.25 | 16.25 | -0.85 (-4.97%) | 29,148 |
12 Jan 2016 | INR | 17.5 | 18 | 17 | 17.1 | 17.1 | -0.1 (-0.58%) | 11,600 |
11 Jan 2016 | INR | 18.5 | 18.5 | 17.1 | 17.2 | 17.2 | -0.8 (-4.44%) | 43,450 |
8 Jan 2016 | INR | 18.1 | 18.3 | 17.5 | 18 | 18 | +0.55 (+3.15%) | 54,026 |
7 Jan 2016 | INR | 19.1 | 19.1 | 17.45 | 17.45 | 17.45 | -0.9 (-4.90%) | 78,378 |
6 Jan 2016 | INR | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | +0.85 (+4.86%) | 1,010 |
5 Jan 2016 | INR | 17.5 | 17.5 | 17.5 | 17.5 | 17.5 | +0.8 (+4.79%) | 2,750 |
4 Jan 2016 | INR | 16.7 | 16.7 | 16.7 | 16.7 | 16.7 | +0.75 (+4.70%) | 1,100 |
1 Jan 2016 | INR | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | +0.75 (+4.93%) | 1,192 |
31 Dec 2015 | INR | 15.7 | 16.3 | 15 | 15.2 | 15.2 | -0.5 (-3.18%) | 37,925 |
30 Dec 2015 | INR | 17 | 17 | 15.65 | 15.7 | 15.7 | -0.75 (-4.56%) | 39,017 |
29 Dec 2015 | INR | 16.65 | 17.65 | 16.4 | 16.45 | 16.45 | -0.55 (-3.24%) | 39,415 |
28 Dec 2015 | INR | 16.35 | 17 | 16.35 | 17 | 17 | -0.1 (-0.58%) | 12,151 |
24 Dec 2015 | INR | 17.35 | 18.25 | 16.9 | 17.1 | 17.1 | -0.35 (-2.01%) | 27,451 |
23 Dec 2015 | INR | 17.65 | 18 | 17.35 | 17.45 | 17.45 | -0.6 (-3.32%) | 36,150 |
22 Dec 2015 | INR | 18 | 18.45 | 17.85 | 18.05 | 18.05 | -0.1 (-0.55%) | 7,560 |
21 Dec 2015 | INR | 17.5 | 18.45 | 17.25 | 18.15 | 18.15 | +0.15 (+0.83%) | 23,860 |
18 Dec 2015 | INR | 19 | 19 | 17.95 | 18 | 18 | -0.45 (-2.44%) | 23,010 |
17 Dec 2015 | INR | 18.7 | 19.95 | 18.1 | 18.45 | 18.45 | -0.55 (-2.89%) | 33,231 |
16 Dec 2015 | INR | 19.5 | 19.5 | 19 | 19 | 19 | -0.45 (-2.31%) | 1,725 |
15 Dec 2015 | INR | 19.75 | 19.75 | 19.45 | 19.45 | 19.45 | -1 (-4.89%) | 601 |
14 Dec 2015 | INR | 18.75 | 20.45 | 18.7 | 20.45 | 20.45 | +0.95 (+4.87%) | 450 |
11 Dec 2015 | INR | 19.5 | 19.5 | 19 | 19.5 | 19.5 | +0.25 (+1.30%) | 4,620 |
10 Dec 2015 | INR | 19.9 | 19.9 | 18.95 | 19.25 | 19.25 | -0.6 (-3.02%) | 1,970 |
9 Dec 2015 | INR | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | 0.0 (0.0%) | 0 |
8 Dec 2015 | INR | 19.75 | 20.3 | 19.5 | 19.85 | 19.85 | -0.65 (-3.17%) | 1,839 |
7 Dec 2015 | INR | 20.6 | 20.6 | 20 | 20.5 | 20.5 | -0.1 (-0.49%) | 3,914 |
4 Dec 2015 | INR | 19.1 | 20.6 | 19.1 | 20.6 | 20.6 | +0.95 (+4.83%) | 1,100 |
3 Dec 2015 | INR | 20.25 | 20.25 | 19.65 | 19.65 | 19.65 | +0.05 (+0.26%) | 600 |
2 Dec 2015 | INR | 20.45 | 20.5 | 19.6 | 19.6 | 19.6 | -0.4 (-2%) | 730 |