Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Oct 2015 | INR | 18.2 | 18.9 | 18 | 18.6 | 18.6 | -0.3 (-1.59%) | 6,950 |
14 Oct 2015 | INR | 18.5 | 18.9 | 18.3 | 18.9 | 18.9 | +0.9 (+5%) | 7,410 |
13 Oct 2015 | INR | 18.5 | 18.9 | 17.7 | 18 | 18 | 0.0 (0.0%) | 1,910 |
12 Oct 2015 | INR | 17.85 | 18.5 | 17.3 | 18 | 18 | +0.25 (+1.41%) | 1,550 |
9 Oct 2015 | INR | 17.3 | 18 | 17.25 | 17.75 | 17.75 | +0.55 (+3.20%) | 7,200 |
8 Oct 2015 | INR | 17.3 | 17.3 | 17.2 | 17.2 | 17.2 | +0.2 (+1.18%) | 1,550 |
7 Oct 2015 | INR | 17.5 | 17.5 | 17 | 17 | 17 | -0.6 (-3.41%) | 3,415 |
6 Oct 2015 | INR | 17.2 | 17.8 | 17 | 17.6 | 17.6 | +0.6 (+3.53%) | 1,590 |
5 Oct 2015 | INR | 16.7 | 17.2 | 16.4 | 17 | 17 | +0.6 (+3.66%) | 10,424 |
1 Oct 2015 | INR | 16 | 16.45 | 16 | 16.4 | 16.4 | +0.61 (+3.86%) | 9,267 |
30 Sep 2015 | INR | 16 | 16.01 | 15.5 | 15.79 | 15.79 | -0.06 (-0.38%) | 15,975 |
29 Sep 2015 | INR | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | +0.6 (+3.93%) | 0 |
28 Sep 2015 | INR | 15.6 | 15.6 | 15.25 | 15.25 | 15.25 | +0.25 (+1.67%) | 1,010 |
24 Sep 2015 | INR | 15 | 15 | 15 | 15 | 15 | -0.92 (-5.78%) | 0 |
23 Sep 2015 | INR | 15.92 | 15.92 | 15.92 | 15.92 | 15.92 | +0.73 (+4.81%) | 0 |
22 Sep 2015 | INR | 14 | 15.43 | 14 | 15.19 | 15.19 | +0.49 (+3.33%) | 6 |
21 Sep 2015 | INR | 14 | 14.7 | 14 | 14.7 | 14.7 | +0.7 (+5%) | 206 |
18 Sep 2015 | INR | 14.5 | 14.5 | 14 | 14 | 14 | -0.29 (-2.03%) | 722 |
16 Sep 2015 | INR | 13.6 | 14.29 | 13.6 | 14.29 | 14.29 | -0.16 (-1.11%) | 949 |
15 Sep 2015 | INR | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | 0.0 (0.0%) | 0 |
14 Sep 2015 | INR | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | +0.68 (+4.94%) | 0 |
11 Sep 2015 | INR | 13.78 | 13.78 | 12.49 | 13.77 | 13.77 | +0.63 (+4.79%) | 2,037 |
10 Sep 2015 | INR | 12.52 | 13.14 | 12.52 | 13.14 | 13.14 | +0.62 (+4.95%) | 120 |
9 Sep 2015 | INR | 13.14 | 13.14 | 11.9 | 12.52 | 12.52 | 0.0 (0.0%) | 2,015 |
8 Sep 2015 | INR | 12.7 | 12.7 | 12.52 | 12.52 | 12.52 | +0.42 (+3.47%) | 10 |
7 Sep 2015 | INR | 12.1 | 12.1 | 11.5 | 12.1 | 12.1 | +0.25 (+2.11%) | 2,010 |
4 Sep 2015 | INR | 12 | 12 | 11.84 | 11.85 | 11.85 | -0.2 (-1.66%) | 835 |
3 Sep 2015 | INR | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | +0.57 (+4.97%) | 0 |
2 Sep 2015 | INR | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | +0.53 (+4.84%) | 55 |
1 Sep 2015 | INR | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | +0.5 (+4.78%) | 56 |