Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Dec 2015 | INR | 40.2 | 42.4 | 40 | 41.75 | 41.75 | +1.9 (+4.77%) | 556,988 |
30 Nov 2015 | INR | 38.55 | 40.55 | 38.3 | 39.85 | 39.85 | +1.65 (+4.32%) | 381,642 |
27 Nov 2015 | INR | 39.65 | 39.65 | 37.5 | 38.2 | 38.2 | -1.1 (-2.80%) | 297,853 |
26 Nov 2015 | INR | 37.4 | 39.5 | 37 | 39.3 | 39.3 | +2.35 (+6.36%) | 510,529 |
24 Nov 2015 | INR | 34.55 | 37.9 | 34.55 | 36.95 | 36.95 | +1.75 (+4.97%) | 338,573 |
23 Nov 2015 | INR | 35.2 | 36.2 | 34.5 | 35.2 | 35.2 | +0.6 (+1.73%) | 227,177 |
20 Nov 2015 | INR | 34.9 | 35.5 | 34.2 | 34.6 | 34.6 | +0.1 (+0.29%) | 142,907 |
19 Nov 2015 | INR | 34.2 | 34.75 | 33.9 | 34.5 | 34.5 | +0.7 (+2.07%) | 93,738 |
18 Nov 2015 | INR | 34.3 | 35.4 | 33.4 | 33.8 | 33.8 | -0.25 (-0.73%) | 109,034 |
17 Nov 2015 | INR | 34.8 | 35.3 | 33.8 | 34.05 | 34.05 | -0.6 (-1.73%) | 117,021 |
16 Nov 2015 | INR | 33 | 36.3 | 32.35 | 34.65 | 34.65 | +1.35 (+4.05%) | 209,873 |
13 Nov 2015 | INR | 35.95 | 36.65 | 32.75 | 33.3 | 33.3 | -3.1 (-8.52%) | 166,423 |
11 Nov 2015 | INR | 34.85 | 36.95 | 34.85 | 36.4 | 36.4 | +0.6 (+1.68%) | 20,485 |
10 Nov 2015 | INR | 36.3 | 37.05 | 35.5 | 35.8 | 35.8 | -0.5 (-1.38%) | 46,069 |
9 Nov 2015 | INR | 35 | 37 | 34.55 | 36.3 | 36.3 | +0.35 (+0.97%) | 96,968 |
6 Nov 2015 | INR | 36.8 | 36.8 | 35.7 | 35.95 | 35.95 | -0.7 (-1.91%) | 67,435 |
5 Nov 2015 | INR | 37.1 | 37.5 | 36.4 | 36.65 | 36.65 | -0.4 (-1.08%) | 77,915 |
4 Nov 2015 | INR | 37.05 | 37.35 | 36.2 | 37.05 | 37.05 | +0.55 (+1.51%) | 96,279 |
3 Nov 2015 | INR | 37.25 | 37.5 | 36.3 | 36.5 | 36.5 | -0.2 (-0.54%) | 57,304 |
2 Nov 2015 | INR | 37.8 | 37.85 | 36.4 | 36.7 | 36.7 | -0.95 (-2.52%) | 82,558 |
30 Oct 2015 | INR | 36.7 | 38.25 | 36.7 | 37.65 | 37.65 | +0.75 (+2.03%) | 114,415 |
29 Oct 2015 | INR | 36.3 | 38.05 | 36.3 | 36.9 | 36.9 | -0.55 (-1.47%) | 46,965 |
28 Oct 2015 | INR | 38.25 | 38.5 | 37 | 37.45 | 37.45 | -0.8 (-2.09%) | 129,090 |
27 Oct 2015 | INR | 38.8 | 39.15 | 38 | 38.25 | 38.25 | -1.05 (-2.67%) | 179,447 |
26 Oct 2015 | INR | 40.85 | 41.2 | 38.8 | 39.3 | 39.3 | -1.1 (-2.72%) | 148,492 |
23 Oct 2015 | INR | 41.4 | 41.65 | 40.2 | 40.4 | 40.4 | -0.3 (-0.74%) | 97,386 |
21 Oct 2015 | INR | 41.5 | 41.75 | 40.5 | 40.7 | 40.7 | -0.65 (-1.57%) | 122,980 |
20 Oct 2015 | INR | 42.45 | 43.2 | 41.05 | 41.35 | 41.35 | -0.75 (-1.78%) | 256,602 |
19 Oct 2015 | INR | 43 | 43.65 | 41.45 | 42.1 | 42.1 | -0.85 (-1.98%) | 197,375 |
16 Oct 2015 | INR | 43.5 | 43.9 | 42.3 | 42.95 | 42.95 | 0.0 (0.0%) | 279,756 |