Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Oct 2015 | INR | 11.94 | 11.95 | 11.45 | 11.62 | 11.62 | -0.04 (-0.34%) | 129,419 |
14 Oct 2015 | INR | 11.49 | 12 | 11.49 | 11.66 | 11.66 | +0.13 (+1.13%) | 354,201 |
13 Oct 2015 | INR | 11.9 | 12.22 | 11.44 | 11.53 | 11.53 | -0.21 (-1.79%) | 707,640 |
12 Oct 2015 | INR | 11.64 | 12.05 | 11.21 | 11.74 | 11.74 | +0.4 (+3.53%) | 426,817 |
9 Oct 2015 | INR | 11.26 | 12 | 11.1 | 11.34 | 11.34 | +0.4 (+3.66%) | 444,110 |
8 Oct 2015 | INR | 11.38 | 11.4 | 10.75 | 10.94 | 10.94 | +0.07 (+0.64%) | 134,976 |
7 Oct 2015 | INR | 11.5 | 11.5 | 10.59 | 10.87 | 10.87 | -0.08 (-0.73%) | 188,800 |
6 Oct 2015 | INR | 9.74 | 11.18 | 9.35 | 10.95 | 10.95 | +1.57 (+16.74%) | 581,690 |
5 Oct 2015 | INR | 9.34 | 9.6 | 9.2 | 9.38 | 9.38 | +0.16 (+1.74%) | 32,205 |
1 Oct 2015 | INR | 9.2 | 9.6 | 9.1 | 9.22 | 9.22 | +0.42 (+4.77%) | 127,750 |
30 Sep 2015 | INR | 8.8 | 9.25 | 8.75 | 8.8 | 8.8 | +0.23 (+2.68%) | 57,308 |
29 Sep 2015 | INR | 8.93 | 9.11 | 8.41 | 8.57 | 8.57 | -0.13 (-1.49%) | 42,556 |
28 Sep 2015 | INR | 8.74 | 9.2 | 8.56 | 8.7 | 8.7 | +0.24 (+2.84%) | 76,393 |
24 Sep 2015 | INR | 8.4 | 8.7 | 8.39 | 8.46 | 8.46 | -0.07 (-0.82%) | 19,958 |
23 Sep 2015 | INR | 8.45 | 8.84 | 8.33 | 8.53 | 8.53 | -0.19 (-2.18%) | 8,234 |
22 Sep 2015 | INR | 8.75 | 9 | 8.56 | 8.72 | 8.72 | -0.17 (-1.91%) | 9,233 |
21 Sep 2015 | INR | 8.1 | 9.03 | 8.05 | 8.89 | 8.89 | +0.52 (+6.21%) | 54,398 |
18 Sep 2015 | INR | 8.49 | 8.8 | 8 | 8.37 | 8.37 | +0.11 (+1.33%) | 38,746 |
16 Sep 2015 | INR | 8.15 | 9.1 | 8.06 | 8.26 | 8.26 | +0.1 (+1.23%) | 90,314 |
15 Sep 2015 | INR | 8 | 8.6 | 8 | 8.16 | 8.16 | -0.27 (-3.20%) | 11,989 |
14 Sep 2015 | INR | 8.69 | 8.69 | 8 | 8.43 | 8.43 | +0.07 (+0.84%) | 10,678 |
11 Sep 2015 | INR | 8.3 | 8.5 | 8.05 | 8.36 | 8.36 | +0.07 (+0.84%) | 40,452 |
10 Sep 2015 | INR | 7.8 | 8.48 | 7.8 | 8.29 | 8.29 | +0.03 (+0.36%) | 35,494 |
9 Sep 2015 | INR | 8.53 | 8.94 | 8.02 | 8.26 | 8.26 | -0.36 (-4.18%) | 399,281 |
8 Sep 2015 | INR | 9 | 9.05 | 8.5 | 8.62 | 8.62 | +0.01 (+0.12%) | 27,590 |
7 Sep 2015 | INR | 8.94 | 9.09 | 8.6 | 8.61 | 8.61 | -0.15 (-1.71%) | 22,909 |
4 Sep 2015 | INR | 9.8 | 9.8 | 8.6 | 8.76 | 8.76 | -0.45 (-4.89%) | 41,143 |
3 Sep 2015 | INR | 9.48 | 9.48 | 9.1 | 9.21 | 9.21 | +0.13 (+1.43%) | 17,523 |
2 Sep 2015 | INR | 9.39 | 9.39 | 9.02 | 9.08 | 9.08 | -0.04 (-0.44%) | 27,045 |
1 Sep 2015 | INR | 9.94 | 9.94 | 9 | 9.12 | 9.12 | -0.72 (-7.32%) | 64,067 |