Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2015 | INR | 21.3 | 21.3 | 20.95 | 20.95 | 20.95 | +0.7 (+3.46%) | 10 |
28 Aug 2015 | INR | 22 | 22 | 19.55 | 20.25 | 20.25 | -0.25 (-1.22%) | 1,625 |
27 Aug 2015 | INR | 21.7 | 21.7 | 20.3 | 20.5 | 20.5 | +0.45 (+2.24%) | 1,450 |
26 Aug 2015 | INR | 19.95 | 20.6 | 19.95 | 20.05 | 20.05 | +1.1 (+5.80%) | 2,331 |
25 Aug 2015 | INR | 21.95 | 21.95 | 17.55 | 18.95 | 18.95 | -1.55 (-7.56%) | 7,782 |
24 Aug 2015 | INR | 20.05 | 21 | 19.85 | 20.5 | 20.5 | -1.7 (-7.66%) | 1,353 |
21 Aug 2015 | INR | 21.5 | 22.2 | 21.35 | 22.2 | 22.2 | -0.5 (-2.20%) | 1,745 |
20 Aug 2015 | INR | 23 | 23.75 | 22.1 | 22.7 | 22.7 | -0.5 (-2.16%) | 14,975 |
19 Aug 2015 | INR | 23 | 23.9 | 23 | 23.2 | 23.2 | -1.2 (-4.92%) | 1,652 |
18 Aug 2015 | INR | 24.2 | 24.8 | 22.9 | 24.4 | 24.4 | -0.05 (-0.20%) | 9,050 |
17 Aug 2015 | INR | 21.25 | 25.9 | 21.25 | 24.45 | 24.45 | +2.25 (+10.14%) | 39,828 |
14 Aug 2015 | INR | 21.6 | 22.4 | 21.15 | 22.2 | 22.2 | +0.7 (+3.26%) | 205 |
13 Aug 2015 | INR | 22.3 | 22.3 | 21.2 | 21.5 | 21.5 | +0.2 (+0.94%) | 5,266 |
12 Aug 2015 | INR | 22.15 | 22.15 | 21.25 | 21.3 | 21.3 | -0.6 (-2.74%) | 5,872 |
11 Aug 2015 | INR | 22.3 | 22.3 | 21.65 | 21.9 | 21.9 | -0.15 (-0.68%) | 6,520 |
10 Aug 2015 | INR | 22.15 | 22.3 | 21.35 | 22.05 | 22.05 | -0.15 (-0.68%) | 495 |
7 Aug 2015 | INR | 21.6 | 22.3 | 21.6 | 22.2 | 22.2 | 0.0 (0.0%) | 5,906 |
6 Aug 2015 | INR | 22.5 | 22.5 | 21.7 | 22.2 | 22.2 | +0.15 (+0.68%) | 4,320 |
5 Aug 2015 | INR | 20.25 | 23.95 | 20.25 | 22.05 | 22.05 | -0.45 (-2%) | 5,584 |
4 Aug 2015 | INR | 22.05 | 22.6 | 22.05 | 22.5 | 22.5 | -0.05 (-0.22%) | 1,756 |
3 Aug 2015 | INR | 22 | 23 | 22 | 22.55 | 22.55 | +0.55 (+2.50%) | 2,479 |
31 Jul 2015 | INR | 22.25 | 23.15 | 22 | 22 | 22 | -0.35 (-1.57%) | 6,649 |
30 Jul 2015 | INR | 22.6 | 22.6 | 21.5 | 22.35 | 22.35 | +0.15 (+0.68%) | 3,931 |
29 Jul 2015 | INR | 23.55 | 23.95 | 21.5 | 22.2 | 22.2 | -0.25 (-1.11%) | 6,129 |
28 Jul 2015 | INR | 24.95 | 24.95 | 21.6 | 22.45 | 22.45 | +0.2 (+0.90%) | 4,239 |
27 Jul 2015 | INR | 22.15 | 22.5 | 21.75 | 22.25 | 22.25 | -0.75 (-3.26%) | 2,946 |
24 Jul 2015 | INR | 24.05 | 24.1 | 22.6 | 23 | 23 | -0.5 (-2.13%) | 7,525 |
23 Jul 2015 | INR | 25.3 | 25.3 | 23.05 | 23.5 | 23.5 | -1.25 (-5.05%) | 9,027 |
22 Jul 2015 | INR | 28.45 | 28.8 | 24 | 24.75 | 24.75 | +0.15 (+0.61%) | 62,597 |
21 Jul 2015 | INR | 20.95 | 24.6 | 20.65 | 24.6 | 24.6 | +4.1 (+20.00%) | 25,188 |