Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Dec 2015 | INR | 44.9 | 46.7 | 42.05 | 42.55 | 42.55 | -1.1 (-2.52%) | 36,568 |
30 Nov 2015 | INR | 39.75 | 44.5 | 39.1 | 43.65 | 43.65 | +4.85 (+12.50%) | 44,564 |
27 Nov 2015 | INR | 39.45 | 39.6 | 38.25 | 38.8 | 38.8 | +0.05 (+0.13%) | 13,122 |
26 Nov 2015 | INR | 37.15 | 39.5 | 37.1 | 38.75 | 38.75 | +1.55 (+4.17%) | 29,623 |
24 Nov 2015 | INR | 35.1 | 37.55 | 35.1 | 37.2 | 37.2 | +1.35 (+3.77%) | 21,778 |
23 Nov 2015 | INR | 35.5 | 36 | 34.3 | 35.85 | 35.85 | +0.95 (+2.72%) | 6,675 |
20 Nov 2015 | INR | 34 | 35 | 33.6 | 34.9 | 34.9 | +0.25 (+0.72%) | 10,666 |
19 Nov 2015 | INR | 35.45 | 35.45 | 33.5 | 34.65 | 34.65 | +0.65 (+1.91%) | 5,090 |
18 Nov 2015 | INR | 34.5 | 34.9 | 34 | 34 | 34 | -0.75 (-2.16%) | 4,202 |
17 Nov 2015 | INR | 33.2 | 35.35 | 33.2 | 34.75 | 34.75 | +1.3 (+3.89%) | 6,805 |
16 Nov 2015 | INR | 34 | 34.6 | 33.3 | 33.45 | 33.45 | -0.35 (-1.04%) | 3,766 |
13 Nov 2015 | INR | 35 | 35 | 33.6 | 33.8 | 33.8 | -0.3 (-0.88%) | 650 |
11 Nov 2015 | INR | 34 | 34.5 | 33.75 | 34.1 | 34.1 | +0.65 (+1.94%) | 1,783 |
10 Nov 2015 | INR | 34.35 | 34.75 | 33.25 | 33.45 | 33.45 | -1.2 (-3.46%) | 5,782 |
9 Nov 2015 | INR | 35.65 | 35.65 | 34.4 | 34.65 | 34.65 | +0.95 (+2.82%) | 2,110 |
6 Nov 2015 | INR | 34.65 | 34.65 | 33.5 | 33.7 | 33.7 | 0.0 (0.0%) | 1,051 |
5 Nov 2015 | INR | 33.4 | 34.35 | 33.3 | 33.7 | 33.7 | +0.2 (+0.60%) | 3,508 |
4 Nov 2015 | INR | 34.8 | 34.8 | 32.95 | 33.5 | 33.5 | +0.1 (+0.30%) | 9,395 |
3 Nov 2015 | INR | 35 | 35 | 33.1 | 33.4 | 33.4 | -1.85 (-5.25%) | 17,654 |
2 Nov 2015 | INR | 35.1 | 37.8 | 35 | 35.25 | 35.25 | 0.0 (0.0%) | 11,859 |
30 Oct 2015 | INR | 35.2 | 36.8 | 34.9 | 35.25 | 35.25 | -0.85 (-2.35%) | 22,435 |
29 Oct 2015 | INR | 37.4 | 37.4 | 36 | 36.1 | 36.1 | -0.55 (-1.50%) | 2,250 |
28 Oct 2015 | INR | 35.3 | 37 | 35.3 | 36.65 | 36.65 | +0.15 (+0.41%) | 1,737 |
27 Oct 2015 | INR | 35.4 | 37.5 | 35.4 | 36.5 | 36.5 | -0.8 (-2.14%) | 1,184 |
26 Oct 2015 | INR | 37.05 | 39 | 35.6 | 37.3 | 37.3 | +0.5 (+1.36%) | 3,933 |
23 Oct 2015 | INR | 36 | 37 | 35.2 | 36.8 | 36.8 | +0.75 (+2.08%) | 4,011 |
21 Oct 2015 | INR | 35.1 | 36.3 | 35.1 | 36.05 | 36.05 | +0.4 (+1.12%) | 1,535 |
20 Oct 2015 | INR | 35.75 | 36 | 35.3 | 35.65 | 35.65 | -0.35 (-0.97%) | 2,369 |
19 Oct 2015 | INR | 35.4 | 36.1 | 35 | 36 | 36 | +0.2 (+0.56%) | 2,485 |
16 Oct 2015 | INR | 35.5 | 36.45 | 35.5 | 35.8 | 35.8 | -0.15 (-0.42%) | 1,446 |