Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Oct 2015 | INR | 17.85 | 17.9 | 16 | 16.45 | 16.45 | +0.94 (+6.06%) | 1,128 |
14 Oct 2015 | INR | 17 | 17 | 15.5 | 15.51 | 15.51 | -0.64 (-3.96%) | 10,599 |
13 Oct 2015 | INR | 17.05 | 17.05 | 16.15 | 16.15 | 16.15 | -1.13 (-6.54%) | 1,008 |
12 Oct 2015 | INR | 18.45 | 18.45 | 16.4 | 17.28 | 17.28 | +0.3 (+1.77%) | 2,225 |
9 Oct 2015 | INR | 16 | 18.8 | 16 | 16.98 | 16.98 | +0.99 (+6.19%) | 1,704 |
8 Oct 2015 | INR | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | +0.58 (+3.76%) | 1,123 |
7 Oct 2015 | INR | 15 | 15.5 | 14.55 | 15.41 | 15.41 | -0.06 (-0.39%) | 8,914 |
6 Oct 2015 | INR | 15 | 15.47 | 14.56 | 15.47 | 15.47 | -0.02 (-0.13%) | 1,016 |
5 Oct 2015 | INR | 15.8 | 15.99 | 15.49 | 15.49 | 15.49 | +0.35 (+2.31%) | 230 |
1 Oct 2015 | INR | 14.99 | 15.29 | 14.99 | 15.14 | 15.14 | +0.54 (+3.70%) | 4 |
30 Sep 2015 | INR | 14.45 | 14.6 | 14.45 | 14.6 | 14.6 | +0.4 (+2.82%) | 1,800 |
29 Sep 2015 | INR | 14 | 14.25 | 13.95 | 14.2 | 14.2 | -0.1 (-0.70%) | 7,705 |
28 Sep 2015 | INR | 14.8 | 14.95 | 14.05 | 14.3 | 14.3 | +0.15 (+1.06%) | 2,300 |
24 Sep 2015 | INR | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | +0.1 (+0.71%) | 200 |
23 Sep 2015 | INR | 14.5 | 14.9 | 14.05 | 14.05 | 14.05 | +2.05 (+17.08%) | 6,006 |
22 Sep 2015 | INR | 12 | 12 | 12 | 12 | 12 | -1.55 (-11.44%) | 0 |
21 Sep 2015 | INR | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | -0.25 (-1.81%) | 2,000 |
18 Sep 2015 | INR | 15 | 15 | 13.8 | 13.8 | 13.8 | -0.2 (-1.43%) | 1,215 |
16 Sep 2015 | INR | 14 | 14 | 14 | 14 | 14 | -0.4 (-2.78%) | 1,050 |
15 Sep 2015 | INR | 14.5 | 14.5 | 14 | 14.4 | 14.4 | +0.15 (+1.05%) | 3,000 |
14 Sep 2015 | INR | 14.3 | 14.3 | 14.25 | 14.25 | 14.25 | +0.45 (+3.26%) | 150 |
11 Sep 2015 | INR | 13.8 | 13.8 | 13.8 | 13.8 | 13.8 | -0.7 (-4.83%) | 0 |
10 Sep 2015 | INR | 13.95 | 14.5 | 13.9 | 14.5 | 14.5 | 0.0 (0.0%) | 452 |
9 Sep 2015 | INR | 14.5 | 14.5 | 14.5 | 14.5 | 14.5 | +0.25 (+1.75%) | 50 |
8 Sep 2015 | INR | 13.5 | 14.25 | 13.5 | 14.25 | 14.25 | +0.35 (+2.52%) | 800 |
7 Sep 2015 | INR | 13.5 | 15.75 | 13.5 | 13.9 | 13.9 | +0.1 (+0.72%) | 7,141 |
4 Sep 2015 | INR | 13.5 | 14 | 12 | 13.8 | 13.8 | +0.05 (+0.36%) | 6,408 |
3 Sep 2015 | INR | 13.65 | 14 | 13.5 | 13.75 | 13.75 | +0.1 (+0.73%) | 1,701 |
2 Sep 2015 | INR | 14 | 14.1 | 13.55 | 13.65 | 13.65 | -0.75 (-5.21%) | 6,686 |
1 Sep 2015 | INR | 13.95 | 14.6 | 13.8 | 14.4 | 14.4 | -0.85 (-5.57%) | 1,481 |