Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Oct 2015 | INR | 25.35 | 25.75 | 24.4 | 24.65 | 24.65 | -0.7 (-2.76%) | 150,368 |
14 Oct 2015 | INR | 24.95 | 25.8 | 24.65 | 25.35 | 25.35 | +0.55 (+2.22%) | 280,220 |
13 Oct 2015 | INR | 24.9 | 25.45 | 24.5 | 24.8 | 24.8 | -0.05 (-0.20%) | 162,348 |
12 Oct 2015 | INR | 25.45 | 25.5 | 24.3 | 24.85 | 24.85 | -0.25 (-1.00%) | 170,734 |
9 Oct 2015 | INR | 24.25 | 25.5 | 23.8 | 25.1 | 25.1 | +1.15 (+4.80%) | 388,066 |
8 Oct 2015 | INR | 24.8 | 25.25 | 23.7 | 23.95 | 23.95 | -0.75 (-3.04%) | 143,895 |
7 Oct 2015 | INR | 23.55 | 25.4 | 23.55 | 24.7 | 24.7 | +1.3 (+5.56%) | 444,905 |
6 Oct 2015 | INR | 24.3 | 24.75 | 23.2 | 23.4 | 23.4 | -1 (-4.10%) | 335,298 |
5 Oct 2015 | INR | 23.95 | 25.15 | 23.1 | 24.4 | 24.4 | +0.65 (+2.74%) | 181,692 |
1 Oct 2015 | INR | 23.8 | 24.3 | 23.55 | 23.75 | 23.75 | +0.1 (+0.42%) | 131,067 |
30 Sep 2015 | INR | 24.3 | 24.4 | 23.3 | 23.65 | 23.65 | -0.3 (-1.25%) | 117,894 |
29 Sep 2015 | INR | 24 | 24.55 | 23.5 | 23.95 | 23.95 | -0.6 (-2.44%) | 255,230 |
28 Sep 2015 | INR | 26.8 | 26.8 | 24.2 | 24.55 | 24.55 | -1.55 (-5.94%) | 456,860 |
24 Sep 2015 | INR | 24.45 | 26.9 | 24.45 | 26.1 | 26.1 | +1.95 (+8.07%) | 986,619 |
23 Sep 2015 | INR | 23 | 25 | 22.55 | 24.15 | 24.15 | +2.5 (+11.55%) | 1,054,384 |
22 Sep 2015 | INR | 23.35 | 23.35 | 21.35 | 21.65 | 21.65 | -1.45 (-6.28%) | 226,497 |
21 Sep 2015 | INR | 21.45 | 23.3 | 21 | 23.1 | 23.1 | +1.4 (+6.45%) | 422,328 |
18 Sep 2015 | INR | 21 | 21.9 | 21 | 21.7 | 21.7 | +0.9 (+4.33%) | 133,018 |
16 Sep 2015 | INR | 21.5 | 21.7 | 20.5 | 20.8 | 20.8 | -0.5 (-2.35%) | 103,079 |
15 Sep 2015 | INR | 21 | 22.2 | 20.95 | 21.3 | 21.3 | +0.05 (+0.24%) | 176,517 |
14 Sep 2015 | INR | 19.3 | 21.65 | 19.3 | 21.25 | 21.25 | +1.5 (+7.59%) | 297,888 |
11 Sep 2015 | INR | 19.55 | 20.3 | 19.5 | 19.75 | 19.75 | +0.3 (+1.54%) | 153,889 |
10 Sep 2015 | INR | 19.5 | 19.55 | 19.15 | 19.45 | 19.45 | -0.35 (-1.77%) | 65,378 |
9 Sep 2015 | INR | 19.45 | 20.2 | 19.3 | 19.8 | 19.8 | +0.6 (+3.13%) | 225,220 |
8 Sep 2015 | INR | 19.7 | 19.7 | 18.75 | 19.2 | 19.2 | +0.15 (+0.79%) | 143,694 |
7 Sep 2015 | INR | 19.6 | 19.6 | 19 | 19.05 | 19.05 | -0.55 (-2.81%) | 110,546 |
4 Sep 2015 | INR | 19.6 | 19.7 | 19.2 | 19.6 | 19.6 | -0.2 (-1.01%) | 120,432 |
3 Sep 2015 | INR | 19.95 | 20.25 | 19.45 | 19.8 | 19.8 | +0.35 (+1.80%) | 142,658 |
2 Sep 2015 | INR | 20.15 | 20.25 | 19.3 | 19.45 | 19.45 | -0.65 (-3.23%) | 143,823 |
1 Sep 2015 | INR | 20 | 20.45 | 19.8 | 20.1 | 20.1 | -0.35 (-1.71%) | 117,145 |