Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Oct 2015 | INR | 38.5 | 38.5 | 34.55 | 37 | 37 | +0.25 (+0.68%) | 264,205 |
14 Oct 2015 | INR | 38.9 | 38.9 | 36.05 | 36.75 | 36.75 | -1.05 (-2.78%) | 196,811 |
13 Oct 2015 | INR | 38.75 | 38.75 | 36.5 | 37.8 | 37.8 | +0.95 (+2.58%) | 274,533 |
12 Oct 2015 | INR | 39.65 | 39.65 | 32.65 | 36.85 | 36.85 | +0.6 (+1.66%) | 430,194 |
9 Oct 2015 | INR | 34.8 | 36.35 | 33 | 36.25 | 36.25 | +3.2 (+9.68%) | 252,365 |
8 Oct 2015 | INR | 30.75 | 33.9 | 27.95 | 33.05 | 33.05 | +2.2 (+7.13%) | 343,182 |
7 Oct 2015 | INR | 31.8 | 31.8 | 28.15 | 30.85 | 30.85 | -0.3 (-0.96%) | 182,245 |
6 Oct 2015 | INR | 33.9 | 33.9 | 29.25 | 31.15 | 31.15 | -1.35 (-4.15%) | 153,335 |
5 Oct 2015 | INR | 31.7 | 34 | 29.3 | 32.5 | 32.5 | +1 (+3.17%) | 273,861 |
1 Oct 2015 | INR | 32.5 | 32.5 | 31 | 31.5 | 31.5 | -0.45 (-1.41%) | 127,725 |
30 Sep 2015 | INR | 32.9 | 32.9 | 31.25 | 31.95 | 31.95 | +0.45 (+1.43%) | 221,588 |
29 Sep 2015 | INR | 31.5 | 32.5 | 30.6 | 31.5 | 31.5 | +0.45 (+1.45%) | 266,531 |
28 Sep 2015 | INR | 32.4 | 32.4 | 30.3 | 31.05 | 31.05 | +0.05 (+0.16%) | 251,583 |
24 Sep 2015 | INR | 30.2 | 31.15 | 29.7 | 31 | 31 | +1.3 (+4.38%) | 116,946 |
23 Sep 2015 | INR | 29.85 | 30.5 | 28.95 | 29.7 | 29.7 | +0.55 (+1.89%) | 102,994 |
22 Sep 2015 | INR | 29.55 | 29.55 | 27.45 | 29.15 | 29.15 | +0.55 (+1.92%) | 244,075 |
21 Sep 2015 | INR | 27.8 | 29.35 | 27.3 | 28.6 | 28.6 | -0.1 (-0.35%) | 135,617 |
18 Sep 2015 | INR | 30.4 | 30.4 | 28.65 | 28.7 | 28.7 | -1.45 (-4.81%) | 66,411 |
16 Sep 2015 | INR | 30.6 | 31 | 29.45 | 30.15 | 30.15 | -0.85 (-2.74%) | 52,531 |
15 Sep 2015 | INR | 30.8 | 32 | 29.3 | 31 | 31 | +0.2 (+0.65%) | 125,042 |
14 Sep 2015 | INR | 32.15 | 32.9 | 30.55 | 30.8 | 30.8 | -1.35 (-4.20%) | 105,596 |
11 Sep 2015 | INR | 33.9 | 33.9 | 31.65 | 32.15 | 32.15 | -1.15 (-3.45%) | 134,500 |
10 Sep 2015 | INR | 34.8 | 34.8 | 32.7 | 33.3 | 33.3 | -0.2 (-0.60%) | 120,429 |
9 Sep 2015 | INR | 32.2 | 34 | 32.1 | 33.5 | 33.5 | +0.15 (+0.45%) | 130,509 |
8 Sep 2015 | INR | 30.7 | 33.55 | 30.4 | 33.35 | 33.35 | +1.35 (+4.22%) | 184,075 |
7 Sep 2015 | INR | 32.3 | 33 | 31.5 | 32 | 32 | +0.25 (+0.79%) | 222,974 |
4 Sep 2015 | INR | 34 | 34 | 30.9 | 31.75 | 31.75 | -0.75 (-2.31%) | 153,844 |
3 Sep 2015 | INR | 32.25 | 32.6 | 30.95 | 32.5 | 32.5 | +1.45 (+4.67%) | 155,584 |
2 Sep 2015 | INR | 29.5 | 31.4 | 29.5 | 31.05 | 31.05 | +0.85 (+2.81%) | 179,078 |
1 Sep 2015 | INR | 31.2 | 31.7 | 29.4 | 30.2 | 30.2 | -0.2 (-0.66%) | 160,832 |