Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2015 | INR | 27.55 | 27.8 | 26.9 | 27.3 | 27.3 | +0.25 (+0.92%) | 23,870 |
28 Aug 2015 | INR | 28.4 | 28.4 | 27 | 27.05 | 27.05 | +0.05 (+0.19%) | 28,044 |
27 Aug 2015 | INR | 26.5 | 27.25 | 26.5 | 27 | 27 | +0.7 (+2.66%) | 22,669 |
26 Aug 2015 | INR | 26.1 | 26.6 | 25.85 | 26.3 | 26.3 | +0.2 (+0.77%) | 21,694 |
25 Aug 2015 | INR | 26.6 | 27.15 | 24.5 | 26.1 | 26.1 | -0.4 (-1.51%) | 54,554 |
24 Aug 2015 | INR | 27.4 | 27.4 | 26.45 | 26.5 | 26.5 | -1.3 (-4.68%) | 59,067 |
21 Aug 2015 | INR | 27.5 | 28.1 | 27.2 | 27.8 | 27.8 | -0.2 (-0.71%) | 66,027 |
20 Aug 2015 | INR | 28.7 | 28.7 | 27.95 | 28 | 28 | -0.5 (-1.75%) | 89,188 |
19 Aug 2015 | INR | 28.7 | 28.7 | 28.5 | 28.5 | 28.5 | +0.05 (+0.18%) | 27,635 |
18 Aug 2015 | INR | 28.65 | 28.8 | 28.35 | 28.45 | 28.45 | +0.15 (+0.53%) | 27,504 |
17 Aug 2015 | INR | 28.6 | 29.1 | 28.1 | 28.3 | 28.3 | -0.35 (-1.22%) | 54,556 |
14 Aug 2015 | INR | 28 | 28.8 | 27.6 | 28.65 | 28.65 | +1.05 (+3.80%) | 78,030 |
13 Aug 2015 | INR | 27.9 | 28 | 27.55 | 27.6 | 27.6 | +0.25 (+0.91%) | 97,741 |
12 Aug 2015 | INR | 27.75 | 27.9 | 27.2 | 27.35 | 27.35 | -0.6 (-2.15%) | 81,313 |
11 Aug 2015 | INR | 28 | 28.95 | 27.5 | 27.95 | 27.95 | -0.05 (-0.18%) | 157,936 |
10 Aug 2015 | INR | 28.5 | 28.5 | 27.3 | 28 | 28 | +0.1 (+0.36%) | 155,307 |
7 Aug 2015 | INR | 27.95 | 28.3 | 27.65 | 27.9 | 27.9 | -0.25 (-0.89%) | 34,969 |
6 Aug 2015 | INR | 27.5 | 28.4 | 27.3 | 28.15 | 28.15 | +0.65 (+2.36%) | 101,033 |
5 Aug 2015 | INR | 27.95 | 28.1 | 27.15 | 27.5 | 27.5 | -0.25 (-0.90%) | 101,408 |
4 Aug 2015 | INR | 27.95 | 28.25 | 27.1 | 27.75 | 27.75 | -2.45 (-8.11%) | 298,595 |
3 Aug 2015 | INR | 30.5 | 31.75 | 29.6 | 30.2 | 30.2 | +0.05 (+0.17%) | 217,996 |
31 Jul 2015 | INR | 30 | 30.75 | 30 | 30.15 | 30.15 | -0.1 (-0.33%) | 56,723 |
30 Jul 2015 | INR | 30.6 | 30.7 | 29.95 | 30.25 | 30.25 | +0.45 (+1.51%) | 337,752 |
29 Jul 2015 | INR | 28 | 30 | 28 | 29.8 | 29.8 | +2.05 (+7.39%) | 228,613 |
28 Jul 2015 | INR | 28 | 28 | 27.55 | 27.75 | 27.75 | -0.05 (-0.18%) | 34,173 |
27 Jul 2015 | INR | 28.25 | 28.4 | 27.6 | 27.8 | 27.8 | -0.9 (-3.14%) | 39,839 |
24 Jul 2015 | INR | 28.55 | 28.8 | 28.3 | 28.7 | 28.7 | +0.25 (+0.88%) | 74,584 |
23 Jul 2015 | INR | 28.4 | 28.7 | 28.3 | 28.45 | 28.45 | +0.1 (+0.35%) | 59,363 |
22 Jul 2015 | INR | 28.45 | 28.95 | 28.2 | 28.35 | 28.35 | -0.2 (-0.70%) | 49,152 |
21 Jul 2015 | INR | 28.4 | 29.8 | 28.4 | 28.55 | 28.55 | -0.2 (-0.70%) | 100,955 |