Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Sep 2015 | INR | 46.2 | 46.2 | 44.85 | 45.05 | 45.05 | -0.75 (-1.64%) | 80,784 |
11 Sep 2015 | INR | 46.1 | 46.5 | 45.55 | 45.8 | 45.8 | 0.0 (0.0%) | 212,835 |
10 Sep 2015 | INR | 44.5 | 46.1 | 43.75 | 45.8 | 45.8 | -0.05 (-0.11%) | 226,849 |
9 Sep 2015 | INR | 46.4 | 47.4 | 45.25 | 45.85 | 45.85 | +1.8 (+4.09%) | 340,667 |
8 Sep 2015 | INR | 43.5 | 44.45 | 42.3 | 44.05 | 44.05 | +0.65 (+1.50%) | 240,025 |
7 Sep 2015 | INR | 44.8 | 46.05 | 43.05 | 43.4 | 43.4 | +0.65 (+1.52%) | 627,178 |
4 Sep 2015 | INR | 44 | 44.3 | 42.3 | 42.75 | 42.75 | -2 (-4.47%) | 178,941 |
3 Sep 2015 | INR | 43.9 | 45.2 | 43.85 | 44.75 | 44.75 | +1.8 (+4.19%) | 151,823 |
2 Sep 2015 | INR | 44.9 | 44.9 | 42.4 | 42.95 | 42.95 | -0.9 (-2.05%) | 147,078 |
1 Sep 2015 | INR | 45.3 | 46.75 | 43.15 | 43.85 | 43.85 | -2.15 (-4.67%) | 286,495 |
31 Aug 2015 | INR | 42.8 | 47.9 | 42.4 | 46 | 46 | +3.5 (+8.24%) | 622,639 |
28 Aug 2015 | INR | 44.45 | 44.5 | 41.9 | 42.5 | 42.5 | -0.85 (-1.96%) | 128,048 |
27 Aug 2015 | INR | 42.6 | 44 | 42.6 | 43.35 | 43.35 | +2.05 (+4.96%) | 148,490 |
26 Aug 2015 | INR | 40.8 | 42.9 | 39.1 | 41.3 | 41.3 | +0.6 (+1.47%) | 175,024 |
25 Aug 2015 | INR | 39.4 | 43.6 | 36.4 | 40.7 | 40.7 | +1.3 (+3.30%) | 423,841 |
24 Aug 2015 | INR | 45.75 | 47 | 38.9 | 39.4 | 39.4 | -9.2 (-18.93%) | 369,012 |
21 Aug 2015 | INR | 44.7 | 49.9 | 44 | 48.6 | 48.6 | +3.4 (+7.52%) | 604,672 |
20 Aug 2015 | INR | 46.2 | 48.5 | 44.45 | 45.2 | 45.2 | -1.35 (-2.90%) | 364,940 |
19 Aug 2015 | INR | 45.9 | 47.2 | 45.7 | 46.55 | 46.55 | +0.05 (+0.11%) | 213,712 |
18 Aug 2015 | INR | 46.3 | 47.95 | 45.8 | 46.5 | 46.5 | +1.4 (+3.10%) | 606,408 |
17 Aug 2015 | INR | 42.4 | 45.7 | 41.75 | 45.1 | 45.1 | +3.85 (+9.33%) | 1,235,724 |
14 Aug 2015 | INR | 39.15 | 41.8 | 38.95 | 41.25 | 41.25 | +2.35 (+6.04%) | 206,215 |
13 Aug 2015 | INR | 40.5 | 40.5 | 38.25 | 38.9 | 38.9 | -0.4 (-1.02%) | 161,349 |
12 Aug 2015 | INR | 40.5 | 40.95 | 38.5 | 39.3 | 39.3 | -1.85 (-4.50%) | 153,793 |
11 Aug 2015 | INR | 40.15 | 42.55 | 40.15 | 41.15 | 41.15 | +1.25 (+3.13%) | 461,565 |
10 Aug 2015 | INR | 39.9 | 41.6 | 38.6 | 39.9 | 39.9 | +0.15 (+0.38%) | 294,936 |
7 Aug 2015 | INR | 39.9 | 40.7 | 39.5 | 39.75 | 39.75 | 0.0 (0.0%) | 109,607 |
6 Aug 2015 | INR | 40.65 | 41.2 | 39.6 | 39.75 | 39.75 | -0.55 (-1.36%) | 186,812 |
5 Aug 2015 | INR | 38.6 | 40.95 | 38.6 | 40.3 | 40.3 | +2.05 (+5.36%) | 511,987 |
4 Aug 2015 | INR | 37.7 | 38.5 | 37.2 | 38.25 | 38.25 | +0.75 (+2%) | 199,722 |