Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jan 2016 | INR | 16.95 | 17.15 | 15.2 | 16.35 | 16.35 | -0.5 (-2.97%) | 1,273,162 |
12 Jan 2016 | INR | 17.4 | 18.2 | 16.7 | 16.85 | 16.85 | -0.15 (-0.88%) | 526,643 |
11 Jan 2016 | INR | 17.25 | 17.35 | 16.75 | 17 | 17 | -0.3 (-1.73%) | 273,118 |
8 Jan 2016 | INR | 17.9 | 17.9 | 17.05 | 17.3 | 17.3 | +0.5 (+2.98%) | 284,299 |
7 Jan 2016 | INR | 17.8 | 17.8 | 16.7 | 16.8 | 16.8 | -1 (-5.62%) | 569,358 |
6 Jan 2016 | INR | 18.2 | 18.25 | 17.75 | 17.8 | 17.8 | -0.25 (-1.39%) | 374,764 |
5 Jan 2016 | INR | 18.1 | 18.35 | 17.75 | 18.05 | 18.05 | +0.1 (+0.56%) | 447,193 |
4 Jan 2016 | INR | 18.55 | 19.05 | 17.65 | 17.95 | 17.95 | -0.6 (-3.23%) | 782,822 |
1 Jan 2016 | INR | 18.2 | 19.05 | 17.8 | 18.55 | 18.55 | +0.42 (+2.32%) | 776,072 |
31 Dec 2015 | INR | 18.19 | 18.68 | 17.42 | 18.13 | 18.13 | +0.16 (+0.89%) | 877,387 |
30 Dec 2015 | INR | 18.9 | 19.09 | 17.8 | 17.97 | 17.97 | -0.61 (-3.28%) | 779,963 |
29 Dec 2015 | INR | 18.48 | 19.73 | 18.1 | 18.58 | 18.58 | +0.25 (+1.36%) | 2,015,633 |
28 Dec 2015 | INR | 17.25 | 19.85 | 17.13 | 18.33 | 18.33 | +1.35 (+7.95%) | 3,440,933 |
24 Dec 2015 | INR | 17.25 | 17.38 | 16.8 | 16.98 | 16.98 | +0.09 (+0.53%) | 707,962 |
23 Dec 2015 | INR | 17.25 | 17.65 | 16.69 | 16.89 | 16.89 | +0.18 (+1.08%) | 1,159,579 |
22 Dec 2015 | INR | 16.58 | 17.45 | 16.35 | 16.71 | 16.71 | +0.45 (+2.77%) | 2,675,591 |
21 Dec 2015 | INR | 14.09 | 16.65 | 14.09 | 16.26 | 16.26 | +2.31 (+16.56%) | 5,581,887 |
18 Dec 2015 | INR | 13.33 | 14.1 | 13.25 | 13.95 | 13.95 | +0.63 (+4.73%) | 2,191,463 |
17 Dec 2015 | INR | 13.2 | 13.59 | 13.07 | 13.32 | 13.32 | +0.31 (+2.38%) | 166,424 |
16 Dec 2015 | INR | 13.09 | 13.62 | 12.89 | 13.01 | 13.01 | +0.11 (+0.85%) | 498,621 |
15 Dec 2015 | INR | 13.15 | 13.3 | 12.81 | 12.9 | 12.9 | -0.09 (-0.69%) | 133,638 |
14 Dec 2015 | INR | 12.95 | 13.2 | 12.8 | 12.99 | 12.99 | +0.07 (+0.54%) | 122,327 |
11 Dec 2015 | INR | 12.9 | 13.25 | 12.81 | 12.92 | 12.92 | +0.01 (+0.08%) | 125,959 |
10 Dec 2015 | INR | 13.2 | 13.35 | 12.65 | 12.91 | 12.91 | +0.08 (+0.62%) | 198,970 |
9 Dec 2015 | INR | 13.45 | 13.48 | 12.71 | 12.83 | 12.83 | -0.44 (-3.32%) | 206,113 |
8 Dec 2015 | INR | 13.69 | 13.95 | 13.21 | 13.27 | 13.27 | -0.03 (-0.23%) | 168,822 |
7 Dec 2015 | INR | 13.3 | 14.29 | 13.21 | 13.3 | 13.3 | +0.17 (+1.29%) | 723,231 |
4 Dec 2015 | INR | 12.69 | 13.79 | 12.6 | 13.13 | 13.13 | +0.32 (+2.50%) | 993,293 |
3 Dec 2015 | INR | 13.05 | 13.53 | 12.72 | 12.81 | 12.81 | -0.25 (-1.91%) | 394,556 |
2 Dec 2015 | INR | 12.6 | 13.25 | 12.16 | 13.06 | 13.06 | +0.52 (+4.15%) | 467,855 |