Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Oct 2015 | INR | 24.3 | 25.4 | 24.25 | 25.4 | 25.4 | +1.15 (+4.74%) | 4,008 |
13 Oct 2015 | INR | 23.75 | 24.4 | 23.75 | 24.25 | 24.25 | +0.95 (+4.08%) | 2,910 |
12 Oct 2015 | INR | 22.9 | 23.5 | 22.9 | 23.3 | 23.3 | -0.4 (-1.69%) | 1,386 |
9 Oct 2015 | INR | 22.3 | 23.75 | 22.3 | 23.7 | 23.7 | +0.95 (+4.18%) | 1,600 |
8 Oct 2015 | INR | 22.75 | 23 | 22.75 | 22.75 | 22.75 | -0.75 (-3.19%) | 620 |
7 Oct 2015 | INR | 24.45 | 24.45 | 23.5 | 23.5 | 23.5 | -0.95 (-3.89%) | 318 |
6 Oct 2015 | INR | 25 | 25 | 24 | 24.45 | 24.45 | -0.55 (-2.20%) | 1,085 |
5 Oct 2015 | INR | 24.5 | 25 | 24.5 | 25 | 25 | +1 (+4.17%) | 1,060 |
1 Oct 2015 | INR | 24 | 24 | 24 | 24 | 24 | -0.2 (-0.83%) | 124 |
30 Sep 2015 | INR | 23.6 | 24.2 | 23.6 | 24.2 | 24.2 | +0.45 (+1.89%) | 2,705 |
29 Sep 2015 | INR | 23.15 | 23.75 | 23.15 | 23.75 | 23.75 | +0.35 (+1.50%) | 1,080 |
28 Sep 2015 | INR | 23.05 | 23.55 | 23.05 | 23.4 | 23.4 | +0.3 (+1.30%) | 855 |
24 Sep 2015 | INR | 23.1 | 23.1 | 22.4 | 23.1 | 23.1 | +0.35 (+1.54%) | 1,506 |
23 Sep 2015 | INR | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | +0.4 (+1.79%) | 100 |
22 Sep 2015 | INR | 21.7 | 22.4 | 21.7 | 22.35 | 22.35 | +0.35 (+1.59%) | 2,600 |
21 Sep 2015 | INR | 21.55 | 22.05 | 21.55 | 22 | 22 | +0.3 (+1.38%) | 3,104 |
18 Sep 2015 | INR | 21.4 | 21.8 | 21.15 | 21.7 | 21.7 | +0.25 (+1.17%) | 7,135 |
16 Sep 2015 | INR | 20.8 | 21.45 | 20.8 | 21.45 | 21.45 | +0.35 (+1.66%) | 1,710 |
15 Sep 2015 | INR | 20.75 | 21.3 | 20.75 | 21.1 | 21.1 | +0.1 (+0.48%) | 4,030 |
14 Sep 2015 | INR | 21 | 21 | 21 | 21 | 21 | -0.4 (-1.87%) | 40 |
11 Sep 2015 | INR | 21.3 | 21.4 | 21.3 | 21.4 | 21.4 | +0.4 (+1.90%) | 1,430 |
10 Sep 2015 | INR | 20.3 | 21 | 20.3 | 21 | 21 | +0.35 (+1.69%) | 1,010 |
9 Sep 2015 | INR | 19.9 | 20.65 | 19.9 | 20.65 | 20.65 | +0.4 (+1.98%) | 2,148 |
8 Sep 2015 | INR | 19.65 | 20.3 | 19.65 | 20.25 | 20.25 | +0.25 (+1.25%) | 2,508 |
7 Sep 2015 | INR | 20 | 20 | 19.4 | 20 | 20 | +0.3 (+1.52%) | 320 |
4 Sep 2015 | INR | 19.5 | 20.1 | 19.5 | 19.7 | 19.7 | -0.1 (-0.51%) | 2,410 |
3 Sep 2015 | INR | 19.2 | 19.8 | 19.2 | 19.8 | 19.8 | +0.3 (+1.54%) | 1,480 |
2 Sep 2015 | INR | 19.1 | 19.5 | 19.1 | 19.5 | 19.5 | +0.1 (+0.52%) | 770 |
1 Sep 2015 | INR | 20.1 | 20.1 | 19.4 | 19.4 | 19.4 | -0.35 (-1.77%) | 950 |
31 Aug 2015 | INR | 18.99 | 19.75 | 18.99 | 19.75 | 19.75 | +0.38 (+1.96%) | 3,330 |