Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Oct 2015 | INR | 26.5 | 28 | 26.05 | 26.5 | 26.5 | -0.95 (-3.46%) | 3,759 |
14 Oct 2015 | INR | 27.4 | 27.7 | 25 | 27.45 | 27.45 | +0.95 (+3.58%) | 4,763 |
13 Oct 2015 | INR | 27.6 | 27.6 | 25.5 | 26.5 | 26.5 | -0.05 (-0.19%) | 7,317 |
12 Oct 2015 | INR | 26.35 | 27.15 | 24 | 26.55 | 26.55 | +1.6 (+6.41%) | 4,422 |
9 Oct 2015 | INR | 24 | 27.6 | 24 | 24.95 | 24.95 | -0.25 (-0.99%) | 17,800 |
8 Oct 2015 | INR | 20.65 | 25.85 | 20.65 | 25.2 | 25.2 | +3.5 (+16.13%) | 18,079 |
7 Oct 2015 | INR | 20.7 | 22.45 | 20.7 | 21.7 | 21.7 | +0.6 (+2.84%) | 2,551 |
6 Oct 2015 | INR | 20.3 | 23.45 | 20 | 21.1 | 21.1 | -0.8 (-3.65%) | 34,449 |
5 Oct 2015 | INR | 22.5 | 23.9 | 21.25 | 21.9 | 21.9 | -1.25 (-5.40%) | 2,332 |
1 Oct 2015 | INR | 22.5 | 24.4 | 20.35 | 23.15 | 23.15 | +0.5 (+2.21%) | 2,506 |
30 Sep 2015 | INR | 24 | 24 | 22.5 | 22.65 | 22.65 | +0.15 (+0.67%) | 968 |
29 Sep 2015 | INR | 21.7 | 23.15 | 21.7 | 22.5 | 22.5 | +1.05 (+4.90%) | 3,765 |
28 Sep 2015 | INR | 21 | 21.85 | 21 | 21.45 | 21.45 | +0.6 (+2.88%) | 1,228 |
24 Sep 2015 | INR | 20.95 | 21 | 20.3 | 20.85 | 20.85 | +0.1 (+0.48%) | 2,133 |
23 Sep 2015 | INR | 20.9 | 20.9 | 20.7 | 20.75 | 20.75 | +0.7 (+3.49%) | 255 |
22 Sep 2015 | INR | 20.6 | 21.25 | 19.75 | 20.05 | 20.05 | +0.3 (+1.52%) | 3,255 |
21 Sep 2015 | INR | 19.65 | 20 | 19.6 | 19.75 | 19.75 | -0.3 (-1.50%) | 417 |
18 Sep 2015 | INR | 19.4 | 21.15 | 19.4 | 20.05 | 20.05 | -0.35 (-1.72%) | 434 |
16 Sep 2015 | INR | 20.9 | 20.9 | 19.55 | 20.4 | 20.4 | +0.6 (+3.03%) | 1,980 |
15 Sep 2015 | INR | 19.65 | 20 | 19.65 | 19.8 | 19.8 | -0.2 (-1%) | 661 |
14 Sep 2015 | INR | 20.05 | 20.05 | 20 | 20 | 20 | +0.1 (+0.50%) | 394 |
11 Sep 2015 | INR | 19.35 | 19.9 | 19.35 | 19.9 | 19.9 | +0.15 (+0.76%) | 1,343 |
10 Sep 2015 | INR | 19.3 | 20.5 | 19.25 | 19.75 | 19.75 | -0.55 (-2.71%) | 2,296 |
9 Sep 2015 | INR | 22 | 22 | 20 | 20.3 | 20.3 | -0.15 (-0.73%) | 448 |
8 Sep 2015 | INR | 19 | 20.8 | 19 | 20.45 | 20.45 | +0.15 (+0.74%) | 320 |
7 Sep 2015 | INR | 20.75 | 20.75 | 19.3 | 20.3 | 20.3 | +0.05 (+0.25%) | 11,840 |
4 Sep 2015 | INR | 20 | 21.9 | 20 | 20.25 | 20.25 | -0.4 (-1.94%) | 901 |
3 Sep 2015 | INR | 22 | 22.45 | 20.6 | 20.65 | 20.65 | -0.45 (-2.13%) | 2,462 |
2 Sep 2015 | INR | 21.5 | 21.5 | 20.25 | 21.1 | 21.1 | +0.1 (+0.48%) | 1,682 |
1 Sep 2015 | INR | 22.95 | 22.95 | 20.35 | 21 | 21 | -0.8 (-3.67%) | 4,831 |