Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Sep 2015 | INR | 23.3 | 23.3 | 23.3 | 23.3 | 23.3 | 0.0 (0.0%) | 0 |
16 Sep 2015 | INR | 23.3 | 23.3 | 23.3 | 23.3 | 23.3 | -1.2 (-4.90%) | 0 |
15 Sep 2015 | INR | 24.55 | 24.55 | 24.5 | 24.5 | 24.5 | +1.05 (+4.48%) | 4 |
14 Sep 2015 | INR | 23.5 | 23.5 | 23.45 | 23.45 | 23.45 | +0.45 (+1.96%) | 59 |
11 Sep 2015 | INR | 23.45 | 23.45 | 23 | 23 | 23 | +0.65 (+2.91%) | 26 |
10 Sep 2015 | INR | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | -1.6 (-6.68%) | 711 |
9 Sep 2015 | INR | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | +0.45 (+1.91%) | 0 |
8 Sep 2015 | INR | 23.1 | 24.9 | 23.1 | 23.5 | 23.5 | +0.4 (+1.73%) | 35,869 |
7 Sep 2015 | INR | 23.1 | 23.1 | 23.1 | 23.1 | 23.1 | -1.2 (-4.94%) | 0 |
4 Sep 2015 | INR | 25.8 | 25.8 | 24.3 | 24.3 | 24.3 | -0.4 (-1.62%) | 2,280 |
3 Sep 2015 | INR | 25.05 | 25.1 | 23.5 | 24.7 | 24.7 | +0.75 (+3.13%) | 13,142 |
2 Sep 2015 | INR | 23.8 | 23.95 | 21.75 | 23.95 | 23.95 | +1.1 (+4.81%) | 11,313 |
1 Sep 2015 | INR | 22.85 | 25 | 22.85 | 22.85 | 22.85 | -1.2 (-4.99%) | 4,960 |
31 Aug 2015 | INR | 22.5 | 24.3 | 22.5 | 24.05 | 24.05 | +0.8 (+3.44%) | 3,100 |
28 Aug 2015 | INR | 23.3 | 23.3 | 21.2 | 23.25 | 23.25 | +0.95 (+4.26%) | 12,896 |
27 Aug 2015 | INR | 21.4 | 22.35 | 20.3 | 22.3 | 22.3 | +0.95 (+4.45%) | 10,184 |
26 Aug 2015 | INR | 21.75 | 21.75 | 21.2 | 21.35 | 21.35 | +0.1 (+0.47%) | 46,839 |
25 Aug 2015 | INR | 22 | 22 | 20.85 | 21.25 | 21.25 | +0.25 (+1.19%) | 7,963 |
24 Aug 2015 | INR | 21.3 | 21.3 | 21 | 21 | 21 | +0.7 (+3.45%) | 162 |
21 Aug 2015 | INR | 20.35 | 20.35 | 18.45 | 20.3 | 20.3 | +0.9 (+4.64%) | 13,591 |
20 Aug 2015 | INR | 19.5 | 19.5 | 19.4 | 19.4 | 19.4 | +0.8 (+4.30%) | 3,675 |
19 Aug 2015 | INR | 18.6 | 18.6 | 18.6 | 18.6 | 18.6 | +0.85 (+4.79%) | 50 |
18 Aug 2015 | INR | 17.75 | 17.75 | 17.7 | 17.75 | 17.75 | +0.8 (+4.72%) | 1,909 |
17 Aug 2015 | INR | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | +0.8 (+4.95%) | 99 |
14 Aug 2015 | INR | 16.2 | 16.2 | 16 | 16.15 | 16.15 | +0.7 (+4.53%) | 22,061 |
13 Aug 2015 | INR | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | +0.7 (+4.75%) | 147 |
12 Aug 2015 | INR | 15.1 | 15.1 | 14.75 | 14.75 | 14.75 | +0.35 (+2.43%) | 316 |
11 Aug 2015 | INR | 14.4 | 15 | 14.4 | 14.4 | 14.4 | -0.6 (-4%) | 23,699 |
10 Aug 2015 | INR | 15 | 15 | 15 | 15 | 15 | -0.15 (-0.99%) | 0 |
7 Aug 2015 | INR | 14.75 | 15.15 | 14.75 | 15.15 | 15.15 | +0.4 (+2.71%) | 4,375 |