Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Oct 2015 | INR | 18.3 | 19.15 | 16.01 | 16.92 | 16.92 | -1.17 (-6.47%) | 405,246 |
14 Oct 2015 | INR | 17.45 | 18.95 | 17.39 | 18.09 | 18.09 | +1.09 (+6.41%) | 299,656 |
13 Oct 2015 | INR | 16.64 | 17.5 | 16.47 | 17 | 17 | +0.88 (+5.46%) | 288,710 |
12 Oct 2015 | INR | 14.3 | 16.3 | 14 | 16.12 | 16.12 | +2.53 (+18.62%) | 397,873 |
9 Oct 2015 | INR | 14.1 | 14.29 | 13.42 | 13.59 | 13.59 | -0.48 (-3.41%) | 133,628 |
8 Oct 2015 | INR | 14.1 | 14.18 | 14 | 14.07 | 14.07 | +0.22 (+1.59%) | 115,332 |
7 Oct 2015 | INR | 14.64 | 14.64 | 13.75 | 13.85 | 13.85 | -0.45 (-3.15%) | 263,278 |
6 Oct 2015 | INR | 13.35 | 14.85 | 13.24 | 14.3 | 14.3 | +1.3 (+10%) | 262,663 |
5 Oct 2015 | INR | 13 | 13.2 | 12.4 | 13 | 13 | +0.33 (+2.60%) | 49,363 |
1 Oct 2015 | INR | 13.3 | 13.3 | 12.5 | 12.67 | 12.67 | -0.12 (-0.94%) | 29,317 |
30 Sep 2015 | INR | 13.63 | 13.63 | 12.53 | 12.79 | 12.79 | -0.21 (-1.62%) | 36,857 |
29 Sep 2015 | INR | 14.5 | 14.5 | 12.7 | 13 | 13 | +0.2 (+1.56%) | 28,318 |
28 Sep 2015 | INR | 13.5 | 13.5 | 12.5 | 12.8 | 12.8 | -0.39 (-2.96%) | 34,444 |
24 Sep 2015 | INR | 13.05 | 13.4 | 12.8 | 13.19 | 13.19 | -0.07 (-0.53%) | 41,246 |
23 Sep 2015 | INR | 13.09 | 13.43 | 12.9 | 13.26 | 13.26 | +0.23 (+1.77%) | 50,375 |
22 Sep 2015 | INR | 14 | 14 | 12.72 | 13.03 | 13.03 | -0.25 (-1.88%) | 100,016 |
21 Sep 2015 | INR | 13.25 | 13.42 | 13.02 | 13.28 | 13.28 | 0.0 (0.0%) | 38,609 |
18 Sep 2015 | INR | 13.1 | 13.4 | 13.1 | 13.28 | 13.28 | +0.15 (+1.14%) | 105,801 |
16 Sep 2015 | INR | 13.3 | 13.43 | 13 | 13.13 | 13.13 | +0.07 (+0.54%) | 57,265 |
15 Sep 2015 | INR | 14 | 14 | 12.8 | 13.06 | 13.06 | +0.03 (+0.23%) | 31,126 |
14 Sep 2015 | INR | 13.58 | 13.66 | 12.74 | 13.03 | 13.03 | -0.22 (-1.66%) | 38,357 |
11 Sep 2015 | INR | 14 | 14 | 13.05 | 13.25 | 13.25 | +0.03 (+0.23%) | 60,146 |
10 Sep 2015 | INR | 13 | 13.39 | 13 | 13.22 | 13.22 | +0.08 (+0.61%) | 41,339 |
9 Sep 2015 | INR | 14 | 14 | 13 | 13.14 | 13.14 | -0.3 (-2.23%) | 30,072 |
8 Sep 2015 | INR | 13.8 | 13.8 | 13.36 | 13.44 | 13.44 | -0.2 (-1.47%) | 59,722 |
7 Sep 2015 | INR | 14.05 | 14.65 | 13.25 | 13.64 | 13.64 | 0.0 (0.0%) | 44,459 |
4 Sep 2015 | INR | 14.2 | 14.2 | 13.03 | 13.64 | 13.64 | -0.51 (-3.60%) | 48,695 |
3 Sep 2015 | INR | 14.35 | 14.97 | 13.85 | 14.15 | 14.15 | +0.22 (+1.58%) | 130,442 |
2 Sep 2015 | INR | 14.03 | 14.25 | 13.7 | 13.93 | 13.93 | +0.05 (+0.36%) | 81,186 |
1 Sep 2015 | INR | 14.25 | 14.25 | 13.25 | 13.88 | 13.88 | -0.27 (-1.91%) | 57,702 |