Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jan 2016 | INR | 27.8 | 27.8 | 24 | 25 | 25 | -1.9 (-7.06%) | 19,460 |
12 Jan 2016 | INR | 28.75 | 29 | 26.5 | 26.9 | 26.9 | -0.3 (-1.10%) | 20,683 |
11 Jan 2016 | INR | 29.9 | 29.9 | 27 | 27.2 | 27.2 | -1.7 (-5.88%) | 23,137 |
8 Jan 2016 | INR | 27.8 | 30.8 | 26 | 28.9 | 28.9 | +3.2 (+12.45%) | 39,036 |
7 Jan 2016 | INR | 26.5 | 27 | 25.1 | 25.7 | 25.7 | -1.55 (-5.69%) | 8,942 |
6 Jan 2016 | INR | 27.5 | 28.2 | 27 | 27.25 | 27.25 | 0.0 (0.0%) | 6,092 |
5 Jan 2016 | INR | 27.6 | 28.2 | 27 | 27.25 | 27.25 | +0.05 (+0.18%) | 9,028 |
4 Jan 2016 | INR | 29 | 29.3 | 26.25 | 27.2 | 27.2 | -0.8 (-2.86%) | 20,562 |
1 Jan 2016 | INR | 28.9 | 28.9 | 25.6 | 28 | 28 | +0.65 (+2.38%) | 13,992 |
31 Dec 2015 | INR | 27.55 | 28.4 | 27.15 | 27.35 | 27.35 | -0.55 (-1.97%) | 11,786 |
30 Dec 2015 | INR | 32 | 32 | 27.45 | 27.9 | 27.9 | -1.8 (-6.06%) | 19,119 |
29 Dec 2015 | INR | 31.5 | 32.05 | 28 | 29.7 | 29.7 | +1.85 (+6.64%) | 98,554 |
28 Dec 2015 | INR | 24.45 | 28.05 | 24.2 | 27.85 | 27.85 | +4.45 (+19.02%) | 59,666 |
24 Dec 2015 | INR | 21.4 | 23.8 | 21.4 | 23.4 | 23.4 | +0.9 (+4%) | 14,496 |
23 Dec 2015 | INR | 21.1 | 22.7 | 21.1 | 22.5 | 22.5 | +0.1 (+0.45%) | 5,026 |
22 Dec 2015 | INR | 21.2 | 23 | 21.15 | 22.4 | 22.4 | +0.7 (+3.23%) | 5,203 |
21 Dec 2015 | INR | 22 | 22.6 | 21.2 | 21.7 | 21.7 | +0.05 (+0.23%) | 4,846 |
18 Dec 2015 | INR | 20.6 | 21.65 | 20.45 | 21.65 | 21.65 | +0.15 (+0.70%) | 2,368 |
17 Dec 2015 | INR | 21 | 21.5 | 21 | 21.5 | 21.5 | +0.65 (+3.12%) | 502 |
16 Dec 2015 | INR | 20.8 | 20.9 | 20.1 | 20.85 | 20.85 | +0.6 (+2.96%) | 5,681 |
15 Dec 2015 | INR | 20.15 | 20.25 | 20 | 20.25 | 20.25 | -0.3 (-1.46%) | 1,233 |
14 Dec 2015 | INR | 20.05 | 21 | 19.6 | 20.55 | 20.55 | +0.5 (+2.49%) | 1,120 |
11 Dec 2015 | INR | 20.5 | 20.5 | 19.8 | 20.05 | 20.05 | -0.5 (-2.43%) | 2,922 |
10 Dec 2015 | INR | 21 | 21 | 20.55 | 20.55 | 20.55 | -0.45 (-2.14%) | 4,450 |
9 Dec 2015 | INR | 21.15 | 21.6 | 21 | 21 | 21 | -0.6 (-2.78%) | 2,690 |
8 Dec 2015 | INR | 21.8 | 22.2 | 21.1 | 21.6 | 21.6 | +0.1 (+0.47%) | 8,197 |
7 Dec 2015 | INR | 21.7 | 21.7 | 20.75 | 21.5 | 21.5 | +1 (+4.88%) | 5,510 |
4 Dec 2015 | INR | 22.1 | 22.1 | 20.5 | 20.5 | 20.5 | -0.1 (-0.49%) | 3,622 |
3 Dec 2015 | INR | 21.8 | 21.8 | 20.6 | 20.6 | 20.6 | -0.7 (-3.29%) | 2,730 |
2 Dec 2015 | INR | 20.5 | 21.4 | 20.5 | 21.3 | 21.3 | +0.6 (+2.90%) | 630 |