Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2015 | INR | 23.35 | 23.35 | 21.35 | 21.8 | 21.8 | -0.55 (-2.46%) | 235 |
28 Aug 2015 | INR | 23.5 | 23.5 | 22.05 | 22.35 | 22.35 | -0.5 (-2.19%) | 500 |
27 Aug 2015 | INR | 23.5 | 23.5 | 21.35 | 22.85 | 22.85 | 0.0 (0.0%) | 1,784 |
26 Aug 2015 | INR | 23.95 | 23.95 | 21.2 | 22.85 | 22.85 | +0.45 (+2.01%) | 466 |
25 Aug 2015 | INR | 21 | 23.85 | 20.25 | 22.4 | 22.4 | +1.25 (+5.91%) | 1,399 |
24 Aug 2015 | INR | 23 | 23.35 | 21 | 21.15 | 21.15 | -1.9 (-8.24%) | 2,702 |
21 Aug 2015 | INR | 23.1 | 25.85 | 21.7 | 23.05 | 23.05 | -0.55 (-2.33%) | 4,098 |
20 Aug 2015 | INR | 25.5 | 25.5 | 23.1 | 23.6 | 23.6 | -0.95 (-3.87%) | 10,069 |
19 Aug 2015 | INR | 25 | 25.95 | 24.1 | 24.55 | 24.55 | +0.3 (+1.24%) | 5,294 |
18 Aug 2015 | INR | 24 | 24.65 | 23.15 | 24.25 | 24.25 | +0.55 (+2.32%) | 4,005 |
17 Aug 2015 | INR | 25.25 | 25.25 | 23.35 | 23.7 | 23.7 | +0.25 (+1.07%) | 845 |
14 Aug 2015 | INR | 23 | 23.75 | 23 | 23.45 | 23.45 | +0.4 (+1.74%) | 1,753 |
13 Aug 2015 | INR | 22.05 | 23.9 | 22.05 | 23.05 | 23.05 | -0.25 (-1.07%) | 1,089 |
12 Aug 2015 | INR | 22.6 | 23.45 | 22.15 | 23.3 | 23.3 | +0.3 (+1.30%) | 810 |
11 Aug 2015 | INR | 23.05 | 25.5 | 22.75 | 23 | 23 | -1.25 (-5.15%) | 31,088 |
10 Aug 2015 | INR | 24.9 | 25.45 | 24 | 24.25 | 24.25 | -0.15 (-0.61%) | 3,313 |
7 Aug 2015 | INR | 24.5 | 25.5 | 24 | 24.4 | 24.4 | -0.65 (-2.59%) | 5,169 |
6 Aug 2015 | INR | 26 | 26 | 24.8 | 25.05 | 25.05 | -0.25 (-0.99%) | 344 |
5 Aug 2015 | INR | 24.4 | 26 | 24.4 | 25.3 | 25.3 | +0.45 (+1.81%) | 3,502 |
4 Aug 2015 | INR | 25 | 25.85 | 24 | 24.85 | 24.85 | +0.8 (+3.33%) | 8,183 |
3 Aug 2015 | INR | 26 | 26 | 23.85 | 24.05 | 24.05 | -0.45 (-1.84%) | 9,339 |
31 Jul 2015 | INR | 26.4 | 26.4 | 24.5 | 24.5 | 24.5 | -0.4 (-1.61%) | 9,786 |
30 Jul 2015 | INR | 24.65 | 25.85 | 23.55 | 24.9 | 24.9 | +1.15 (+4.84%) | 2,406 |
29 Jul 2015 | INR | 25.95 | 25.95 | 23.5 | 23.75 | 23.75 | 0.0 (0.0%) | 5,406 |
28 Jul 2015 | INR | 23.25 | 26.15 | 23.25 | 23.75 | 23.75 | -0.75 (-3.06%) | 1,365 |
27 Jul 2015 | INR | 25.95 | 25.95 | 24.25 | 24.5 | 24.5 | +0.25 (+1.03%) | 432 |
24 Jul 2015 | INR | 26.3 | 26.35 | 23.1 | 24.25 | 24.25 | -1.6 (-6.19%) | 8,163 |
23 Jul 2015 | INR | 27.95 | 27.95 | 25.55 | 25.85 | 25.85 | -1 (-3.72%) | 6,184 |
22 Jul 2015 | INR | 26.5 | 27.1 | 25.8 | 26.85 | 26.85 | +1.1 (+4.27%) | 4,095 |
21 Jul 2015 | INR | 25.7 | 26.65 | 25.4 | 25.75 | 25.75 | -0.65 (-2.46%) | 15,123 |