Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Dec 2015 | INR | 48.6 | 48.7 | 45 | 46.7 | 46.7 | -1.45 (-3.01%) | 434,669 |
30 Nov 2015 | INR | 44.8 | 48.5 | 44.7 | 48.15 | 48.15 | +3.7 (+8.32%) | 840,777 |
27 Nov 2015 | INR | 40.7 | 46.25 | 39.6 | 44.45 | 44.45 | +3.95 (+9.75%) | 1,376,923 |
26 Nov 2015 | INR | 35.9 | 40.85 | 35.3 | 40.5 | 40.5 | +4.95 (+13.92%) | 706,287 |
24 Nov 2015 | INR | 34.3 | 36 | 34.1 | 35.55 | 35.55 | +1.35 (+3.95%) | 86,478 |
23 Nov 2015 | INR | 34.05 | 34.75 | 33.65 | 34.2 | 34.2 | +0.3 (+0.88%) | 53,840 |
20 Nov 2015 | INR | 34.45 | 34.75 | 33.35 | 33.9 | 33.9 | -0.55 (-1.60%) | 65,700 |
19 Nov 2015 | INR | 34 | 34.7 | 34 | 34.45 | 34.45 | +0.55 (+1.62%) | 175,926 |
18 Nov 2015 | INR | 34.1 | 34.85 | 33.85 | 33.9 | 33.9 | 0.0 (0.0%) | 70,533 |
17 Nov 2015 | INR | 33.35 | 34.65 | 32.55 | 33.9 | 33.9 | +0.9 (+2.73%) | 97,994 |
16 Nov 2015 | INR | 33.2 | 33.55 | 32.7 | 33 | 33 | -0.2 (-0.60%) | 47,009 |
13 Nov 2015 | INR | 33.85 | 33.9 | 33 | 33.2 | 33.2 | -0.95 (-2.78%) | 40,222 |
11 Nov 2015 | INR | 34.3 | 35 | 33.5 | 34.15 | 34.15 | +0.9 (+2.71%) | 31,432 |
10 Nov 2015 | INR | 34.65 | 37 | 33.1 | 33.25 | 33.25 | -1.3 (-3.76%) | 219,866 |
9 Nov 2015 | INR | 33.2 | 34.75 | 33.2 | 34.55 | 34.55 | +0.35 (+1.02%) | 82,441 |
6 Nov 2015 | INR | 34.05 | 34.6 | 33.35 | 34.2 | 34.2 | +0.45 (+1.33%) | 86,435 |
5 Nov 2015 | INR | 34.55 | 34.55 | 33.3 | 33.75 | 33.75 | -0.65 (-1.89%) | 47,288 |
4 Nov 2015 | INR | 35.1 | 35.2 | 34.25 | 34.4 | 34.4 | -0.15 (-0.43%) | 42,619 |
3 Nov 2015 | INR | 35.45 | 35.85 | 34.2 | 34.55 | 34.55 | -0.45 (-1.29%) | 23,264 |
2 Nov 2015 | INR | 35.5 | 35.9 | 34.45 | 35 | 35 | -0.75 (-2.10%) | 123,143 |
30 Oct 2015 | INR | 36.75 | 37.6 | 34.9 | 35.75 | 35.75 | -1.1 (-2.99%) | 102,599 |
29 Oct 2015 | INR | 36 | 37.5 | 36 | 36.85 | 36.85 | +0.8 (+2.22%) | 123,756 |
28 Oct 2015 | INR | 36.3 | 36.7 | 35.85 | 36.05 | 36.05 | -0.45 (-1.23%) | 66,489 |
27 Oct 2015 | INR | 36.7 | 36.8 | 36 | 36.5 | 36.5 | -0.15 (-0.41%) | 40,819 |
26 Oct 2015 | INR | 36.7 | 37.7 | 36.35 | 36.65 | 36.65 | +0.45 (+1.24%) | 91,406 |
23 Oct 2015 | INR | 37.05 | 37.1 | 36.05 | 36.2 | 36.2 | -0.35 (-0.96%) | 82,020 |
21 Oct 2015 | INR | 37.6 | 38.25 | 36.25 | 36.55 | 36.55 | -0.5 (-1.35%) | 161,047 |
20 Oct 2015 | INR | 35.05 | 38.7 | 35.05 | 37.05 | 37.05 | +1.15 (+3.20%) | 287,660 |
19 Oct 2015 | INR | 35.85 | 36.3 | 34.9 | 35.9 | 35.9 | +0.6 (+1.70%) | 69,844 |
16 Oct 2015 | INR | 35.95 | 36.3 | 34.85 | 35.3 | 35.3 | -0.25 (-0.70%) | 91,409 |