Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Dec 2015 | INR | 35.75 | 38 | 35.55 | 36.95 | 36.95 | +1.75 (+4.97%) | 79,334 |
30 Nov 2015 | INR | 33 | 35.5 | 33 | 35.2 | 35.2 | +2.7 (+8.31%) | 91,119 |
27 Nov 2015 | INR | 33.9 | 33.9 | 32 | 32.5 | 32.5 | +0.8 (+2.52%) | 31,683 |
26 Nov 2015 | INR | 29.05 | 32 | 29.05 | 31.7 | 31.7 | +2 (+6.73%) | 45,948 |
24 Nov 2015 | INR | 30.3 | 30.45 | 29.5 | 29.7 | 29.7 | -0.65 (-2.14%) | 24,461 |
23 Nov 2015 | INR | 31 | 31 | 29.8 | 30.35 | 30.35 | -0.4 (-1.30%) | 21,324 |
20 Nov 2015 | INR | 32.5 | 32.5 | 30.5 | 30.75 | 30.75 | -0.35 (-1.13%) | 23,351 |
19 Nov 2015 | INR | 31 | 31.4 | 30.6 | 31.1 | 31.1 | +0.55 (+1.80%) | 13,499 |
18 Nov 2015 | INR | 30.05 | 31.9 | 30.05 | 30.55 | 30.55 | -0.3 (-0.97%) | 12,833 |
17 Nov 2015 | INR | 32.45 | 32.45 | 30.5 | 30.85 | 30.85 | -0.35 (-1.12%) | 19,117 |
16 Nov 2015 | INR | 30 | 32 | 30 | 31.2 | 31.2 | -0.65 (-2.04%) | 7,609 |
13 Nov 2015 | INR | 32.4 | 32.45 | 31.4 | 31.85 | 31.85 | -0.15 (-0.47%) | 15,302 |
11 Nov 2015 | INR | 31.95 | 32.95 | 30.7 | 32 | 32 | +1.4 (+4.58%) | 13,196 |
10 Nov 2015 | INR | 29.9 | 31.5 | 29.7 | 30.6 | 30.6 | -0.05 (-0.16%) | 11,215 |
9 Nov 2015 | INR | 29.05 | 31.95 | 29 | 30.65 | 30.65 | -0.7 (-2.23%) | 17,874 |
6 Nov 2015 | INR | 33.3 | 33.3 | 31 | 31.35 | 31.35 | -0.75 (-2.34%) | 11,419 |
5 Nov 2015 | INR | 32.5 | 33.85 | 31.95 | 32.1 | 32.1 | -0.05 (-0.16%) | 23,743 |
4 Nov 2015 | INR | 32.95 | 34 | 32 | 32.15 | 32.15 | -0.8 (-2.43%) | 29,422 |
3 Nov 2015 | INR | 32.5 | 33.7 | 32.05 | 32.95 | 32.95 | +1.9 (+6.12%) | 17,902 |
2 Nov 2015 | INR | 31.95 | 31.95 | 30.25 | 31.05 | 31.05 | -0.7 (-2.20%) | 20,302 |
30 Oct 2015 | INR | 33.1 | 33.1 | 31.3 | 31.75 | 31.75 | -1.7 (-5.08%) | 26,263 |
29 Oct 2015 | INR | 33.9 | 34.5 | 33.3 | 33.45 | 33.45 | -0.3 (-0.89%) | 8,040 |
28 Oct 2015 | INR | 34 | 34.4 | 33.35 | 33.75 | 33.75 | -0.3 (-0.88%) | 18,102 |
27 Oct 2015 | INR | 35.25 | 35.5 | 33.75 | 34.05 | 34.05 | -1.2 (-3.40%) | 36,500 |
26 Oct 2015 | INR | 35 | 36.25 | 34.55 | 35.25 | 35.25 | +1.6 (+4.75%) | 186,599 |
23 Oct 2015 | INR | 31.1 | 35.2 | 29.75 | 33.65 | 33.65 | +3.65 (+12.17%) | 207,365 |
21 Oct 2015 | INR | 31.1 | 31.9 | 29.75 | 30 | 30 | -1.1 (-3.54%) | 34,854 |
20 Oct 2015 | INR | 33 | 33.25 | 31 | 31.1 | 31.1 | -1.05 (-3.27%) | 25,842 |
19 Oct 2015 | INR | 31.85 | 33.3 | 30.3 | 32.15 | 32.15 | +1.05 (+3.38%) | 62,772 |
16 Oct 2015 | INR | 30.85 | 31.9 | 30 | 31.1 | 31.1 | +2.1 (+7.24%) | 74,453 |