Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Dec 2015 | INR | 58 | 58.45 | 55.05 | 58.45 | 58.45 | +5.3 (+9.97%) | 38,962 |
30 Nov 2015 | INR | 53.15 | 53.15 | 53.15 | 53.15 | 53.15 | 0.0 (0.0%) | 2,535 |
27 Nov 2015 | INR | 53.15 | 53.15 | 53.15 | 53.15 | 53.15 | 0.0 (0.0%) | 2,471 |
26 Nov 2015 | INR | 53.15 | 53.15 | 53.15 | 53.15 | 53.15 | 0.0 (0.0%) | 1,643 |
24 Nov 2015 | INR | 52.55 | 53.15 | 50.9 | 53.15 | 53.15 | 0.0 (0.0%) | 38,799 |
23 Nov 2015 | INR | 53.15 | 53.15 | 51.6 | 53.15 | 53.15 | +8.85 (+19.98%) | 75,734 |
20 Nov 2015 | INR | 44.85 | 44.85 | 43.2 | 44.3 | 44.3 | +1.25 (+2.90%) | 2,006 |
19 Nov 2015 | INR | 45 | 47 | 42.3 | 43.05 | 43.05 | -1.95 (-4.33%) | 9,351 |
18 Nov 2015 | INR | 44 | 45.95 | 42.1 | 45 | 45 | +2.65 (+6.26%) | 21,008 |
17 Nov 2015 | INR | 36.5 | 43.5 | 36 | 42.35 | 42.35 | +5.55 (+15.08%) | 77,099 |
16 Nov 2015 | INR | 35.2 | 37 | 33.3 | 36.8 | 36.8 | +1.75 (+4.99%) | 12,375 |
13 Nov 2015 | INR | 36 | 36 | 34.2 | 35.05 | 35.05 | -0.95 (-2.64%) | 210 |
11 Nov 2015 | INR | 36 | 37.85 | 36 | 36 | 36 | +0.85 (+2.42%) | 918 |
10 Nov 2015 | INR | 36 | 40.45 | 33.45 | 35.15 | 35.15 | -2.25 (-6.02%) | 3,773 |
9 Nov 2015 | INR | 38.85 | 39.95 | 35 | 37.4 | 37.4 | +3.95 (+11.81%) | 6,484 |
6 Nov 2015 | INR | 32.1 | 34.1 | 32.1 | 33.45 | 33.45 | +0.35 (+1.06%) | 111 |
5 Nov 2015 | INR | 28.7 | 35.95 | 28.7 | 33.1 | 33.1 | -1.2 (-3.50%) | 10,303 |
4 Nov 2015 | INR | 34.25 | 34.3 | 34.25 | 34.3 | 34.3 | +1.1 (+3.31%) | 121 |
3 Nov 2015 | INR | 33.2 | 33.2 | 33.2 | 33.2 | 33.2 | 0.0 (0.0%) | 0 |
2 Nov 2015 | INR | 36 | 36 | 33.2 | 33.2 | 33.2 | +0.2 (+0.61%) | 139 |
30 Oct 2015 | INR | 31.5 | 34 | 31.5 | 33 | 33 | -1.5 (-4.35%) | 1,636 |
29 Oct 2015 | INR | 34.95 | 34.95 | 34.5 | 34.5 | 34.5 | -1.45 (-4.03%) | 55 |
28 Oct 2015 | INR | 35.95 | 35.95 | 35.95 | 35.95 | 35.95 | +1.2 (+3.45%) | 2 |
27 Oct 2015 | INR | 34.55 | 35.2 | 34.45 | 34.75 | 34.75 | +2.5 (+7.75%) | 3 |
26 Oct 2015 | INR | 32.2 | 33.95 | 32.2 | 32.25 | 32.25 | -1.25 (-3.73%) | 271 |
23 Oct 2015 | INR | 33.5 | 33.5 | 33.5 | 33.5 | 33.5 | +0.2 (+0.60%) | 0 |
21 Oct 2015 | INR | 33.65 | 35.45 | 33 | 33.3 | 33.3 | -0.3 (-0.89%) | 565 |
20 Oct 2015 | INR | 32.25 | 34.05 | 32.2 | 33.6 | 33.6 | +1 (+3.07%) | 4,031 |
19 Oct 2015 | INR | 31.7 | 34.95 | 31.7 | 32.6 | 32.6 | -0.45 (-1.36%) | 5,650 |
16 Oct 2015 | INR | 33 | 34.75 | 33 | 33.05 | 33.05 | -0.15 (-0.45%) | 1,176 |