Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Sep 2015 | INR | 24.45 | 24.5 | 24.3 | 24.3 | 24.3 | -0.25 (-1.02%) | 6,049 |
24 Sep 2015 | INR | 24.5 | 24.55 | 24.35 | 24.55 | 24.55 | -0.1 (-0.41%) | 6,181 |
23 Sep 2015 | INR | 24.6 | 24.7 | 24.55 | 24.65 | 24.65 | +0.05 (+0.20%) | 6,268 |
22 Sep 2015 | INR | 24.6 | 24.6 | 24.55 | 24.6 | 24.6 | 0.0 (0.0%) | 6,066 |
21 Sep 2015 | INR | 24.6 | 24.75 | 24.55 | 24.6 | 24.6 | -0.05 (-0.20%) | 6,586 |
18 Sep 2015 | INR | 24.5 | 24.65 | 24.3 | 24.65 | 24.65 | +0.2 (+0.82%) | 6,160 |
16 Sep 2015 | INR | 24.45 | 24.55 | 24.35 | 24.45 | 24.45 | 0.0 (0.0%) | 6,081 |
15 Sep 2015 | INR | 24.6 | 24.7 | 24.45 | 24.45 | 24.45 | -0.1 (-0.41%) | 6,193 |
14 Sep 2015 | INR | 24.65 | 24.7 | 24.55 | 24.55 | 24.55 | -0.1 (-0.41%) | 6,100 |
11 Sep 2015 | INR | 24.6 | 24.65 | 24.6 | 24.65 | 24.65 | +0.05 (+0.20%) | 5,994 |
10 Sep 2015 | INR | 24.65 | 24.75 | 24.55 | 24.6 | 24.6 | 0.0 (0.0%) | 6,097 |
9 Sep 2015 | INR | 24.65 | 24.65 | 24.6 | 24.6 | 24.6 | -0.05 (-0.20%) | 6,039 |
8 Sep 2015 | INR | 24.6 | 24.65 | 24.5 | 24.65 | 24.65 | 0.0 (0.0%) | 6,302 |
7 Sep 2015 | INR | 24.65 | 24.7 | 24.5 | 24.65 | 24.65 | +0.05 (+0.20%) | 8,142 |
4 Sep 2015 | INR | 24.6 | 24.7 | 24.5 | 24.6 | 24.6 | 0.0 (0.0%) | 8,151 |
3 Sep 2015 | INR | 24.6 | 24.65 | 24.5 | 24.6 | 24.6 | 0.0 (0.0%) | 8,136 |
2 Sep 2015 | INR | 24.65 | 24.65 | 24.6 | 24.6 | 24.6 | -0.05 (-0.20%) | 8,199 |
1 Sep 2015 | INR | 25.25 | 25.35 | 24.65 | 24.65 | 24.65 | -0.6 (-2.38%) | 8,216 |
31 Aug 2015 | INR | 25.2 | 25.6 | 25.2 | 25.25 | 25.25 | +0.1 (+0.40%) | 8,538 |
28 Aug 2015 | INR | 25.2 | 25.2 | 25.1 | 25.15 | 25.15 | -0.05 (-0.20%) | 14,083 |
27 Aug 2015 | INR | 25.25 | 25.3 | 25.15 | 25.2 | 25.2 | +0.05 (+0.20%) | 14,042 |
26 Aug 2015 | INR | 25.2 | 25.25 | 25.15 | 25.15 | 25.15 | -0.05 (-0.20%) | 8,752 |
25 Aug 2015 | INR | 25.2 | 25.25 | 25.1 | 25.2 | 25.2 | +0.05 (+0.20%) | 14,174 |
24 Aug 2015 | INR | 25.1 | 25.2 | 25.05 | 25.15 | 25.15 | -0.2 (-0.79%) | 14,191 |
21 Aug 2015 | INR | 25.25 | 25.4 | 25.15 | 25.35 | 25.35 | +0.05 (+0.20%) | 14,352 |
20 Aug 2015 | INR | 25.3 | 25.35 | 25.2 | 25.3 | 25.3 | +0.05 (+0.20%) | 10,975 |
19 Aug 2015 | INR | 25.3 | 25.35 | 25.2 | 25.25 | 25.25 | -0.05 (-0.20%) | 14,242 |
18 Aug 2015 | INR | 25.3 | 25.35 | 25.2 | 25.3 | 25.3 | +0.1 (+0.40%) | 14,026 |
17 Aug 2015 | INR | 25.3 | 25.4 | 25.2 | 25.2 | 25.2 | -0.1 (-0.40%) | 14,089 |
14 Aug 2015 | INR | 25.25 | 25.3 | 25.2 | 25.3 | 25.3 | +0.15 (+0.60%) | 14,052 |