Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jan 2016 | INR | 34.5 | 35.95 | 31.25 | 34.5 | 34.5 | -0.65 (-1.85%) | 5,830 |
12 Jan 2016 | INR | 33.3 | 36.5 | 33.3 | 35.15 | 35.15 | -0.55 (-1.54%) | 4,875 |
11 Jan 2016 | INR | 34.2 | 35.7 | 33.3 | 35.7 | 35.7 | +0.7 (+2%) | 2,466 |
8 Jan 2016 | INR | 33.5 | 35.5 | 33.5 | 35 | 35 | +0.1 (+0.29%) | 2,590 |
7 Jan 2016 | INR | 36 | 37 | 33.85 | 34.9 | 34.9 | -1.4 (-3.86%) | 8,755 |
6 Jan 2016 | INR | 38 | 38 | 36.15 | 36.3 | 36.3 | -2.4 (-6.20%) | 6,208 |
5 Jan 2016 | INR | 33.5 | 40 | 33.5 | 38.7 | 38.7 | +4 (+11.53%) | 42,703 |
4 Jan 2016 | INR | 34 | 35 | 32.55 | 34.7 | 34.7 | -0.35 (-1.00%) | 8,290 |
1 Jan 2016 | INR | 31.4 | 38.45 | 31.4 | 35.05 | 35.05 | 0.0 (0.0%) | 5,993 |
31 Dec 2015 | INR | 34.3 | 35.8 | 34.3 | 35.05 | 35.05 | -1 (-2.77%) | 2,616 |
30 Dec 2015 | INR | 36 | 36.85 | 36 | 36.05 | 36.05 | -0.05 (-0.14%) | 4,118 |
29 Dec 2015 | INR | 39.7 | 39.7 | 36.1 | 36.1 | 36.1 | -2.05 (-5.37%) | 6,820 |
28 Dec 2015 | INR | 36.9 | 39.3 | 36.9 | 38.15 | 38.15 | +0.55 (+1.46%) | 19,192 |
24 Dec 2015 | INR | 33 | 38.55 | 31.4 | 37.6 | 37.6 | +5.4 (+16.77%) | 41,415 |
23 Dec 2015 | INR | 31.35 | 33 | 30 | 32.2 | 32.2 | +1.6 (+5.23%) | 8,913 |
22 Dec 2015 | INR | 31.95 | 32 | 30.5 | 30.6 | 30.6 | -0.65 (-2.08%) | 7,804 |
21 Dec 2015 | INR | 29 | 32.8 | 29 | 31.25 | 31.25 | +2.95 (+10.42%) | 15,960 |
18 Dec 2015 | INR | 28.5 | 29.95 | 27.65 | 28.3 | 28.3 | -1.2 (-4.07%) | 9,002 |
17 Dec 2015 | INR | 31.65 | 31.65 | 28.8 | 29.5 | 29.5 | -0.2 (-0.67%) | 5,724 |
16 Dec 2015 | INR | 28.3 | 31 | 28.3 | 29.7 | 29.7 | -1.3 (-4.19%) | 6,888 |
15 Dec 2015 | INR | 31 | 31.9 | 30.3 | 31 | 31 | -0.1 (-0.32%) | 1,712 |
14 Dec 2015 | INR | 30.8 | 32.35 | 29.7 | 31.1 | 31.1 | +2.75 (+9.70%) | 11,477 |
11 Dec 2015 | INR | 30.95 | 30.95 | 28.1 | 28.35 | 28.35 | +0.35 (+1.25%) | 425 |
10 Dec 2015 | INR | 30.65 | 30.65 | 27.3 | 28 | 28 | -0.05 (-0.18%) | 7,385 |
9 Dec 2015 | INR | 30.5 | 30.5 | 27.6 | 28.05 | 28.05 | -2.95 (-9.52%) | 2,770 |
8 Dec 2015 | INR | 30.75 | 31.5 | 30.5 | 31 | 31 | -1.7 (-5.20%) | 2,074 |
7 Dec 2015 | INR | 31.75 | 32.7 | 31.7 | 32.7 | 32.7 | +0.7 (+2.19%) | 340 |
4 Dec 2015 | INR | 30.25 | 32.7 | 30.25 | 32 | 32 | -0.3 (-0.93%) | 5,513 |
3 Dec 2015 | INR | 31.95 | 33.1 | 31.1 | 32.3 | 32.3 | +1.15 (+3.69%) | 11,192 |
2 Dec 2015 | INR | 33.45 | 33.45 | 30.7 | 31.15 | 31.15 | -0.85 (-2.66%) | 9,480 |