Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Oct 2015 | INR | 13.8 | 13.96 | 13.71 | 13.77 | 13.77 | +0.2 (+1.47%) | 1,124,355 |
14 Oct 2015 | INR | 13.69 | 13.95 | 13.54 | 13.57 | 13.57 | -0.02 (-0.15%) | 759,274 |
13 Oct 2015 | INR | 13.76 | 13.85 | 13.51 | 13.59 | 13.59 | -0.13 (-0.95%) | 1,005,333 |
12 Oct 2015 | INR | 14.08 | 14.19 | 13.56 | 13.72 | 13.72 | +0.01 (+0.07%) | 1,366,831 |
9 Oct 2015 | INR | 14.35 | 14.35 | 13.63 | 13.71 | 13.71 | -0.21 (-1.51%) | 1,070,586 |
8 Oct 2015 | INR | 14 | 14.51 | 13.8 | 13.92 | 13.92 | -0.1 (-0.71%) | 1,168,719 |
7 Oct 2015 | INR | 13.6 | 14.3 | 13.42 | 14.02 | 14.02 | +0.49 (+3.62%) | 1,841,119 |
6 Oct 2015 | INR | 13.95 | 13.95 | 13.48 | 13.53 | 13.53 | -0.12 (-0.88%) | 631,154 |
5 Oct 2015 | INR | 13.3 | 13.7 | 13.1 | 13.65 | 13.65 | +0.44 (+3.33%) | 795,803 |
1 Oct 2015 | INR | 13.6 | 13.77 | 13.15 | 13.21 | 13.21 | -0.33 (-2.44%) | 640,362 |
30 Sep 2015 | INR | 13.43 | 13.64 | 13.42 | 13.54 | 13.54 | +0.18 (+1.35%) | 869,977 |
29 Sep 2015 | INR | 13 | 13.62 | 12.85 | 13.36 | 13.36 | +0.2 (+1.52%) | 1,109,198 |
28 Sep 2015 | INR | 13.11 | 13.58 | 13.01 | 13.16 | 13.16 | +0.05 (+0.38%) | 994,616 |
24 Sep 2015 | INR | 13.01 | 13.47 | 13 | 13.11 | 13.11 | -0.38 (-2.82%) | 1,038,635 |
23 Sep 2015 | INR | 12.7 | 13.79 | 12.5 | 13.49 | 13.49 | +0.74 (+5.80%) | 1,922,294 |
22 Sep 2015 | INR | 13.12 | 13.29 | 12.63 | 12.75 | 12.75 | -0.32 (-2.45%) | 396,519 |
21 Sep 2015 | INR | 12.52 | 13.2 | 12.26 | 13.07 | 13.07 | +0.55 (+4.39%) | 1,157,903 |
18 Sep 2015 | INR | 12.65 | 12.89 | 12.33 | 12.52 | 12.52 | +0.22 (+1.79%) | 768,621 |
16 Sep 2015 | INR | 12.46 | 12.54 | 12.23 | 12.3 | 12.3 | -0.15 (-1.20%) | 314,135 |
15 Sep 2015 | INR | 12.41 | 12.56 | 12.3 | 12.45 | 12.45 | 0.0 (0.0%) | 2,518,647 |
14 Sep 2015 | INR | 12.1 | 12.65 | 12.02 | 12.45 | 12.45 | +0.36 (+2.98%) | 1,061,752 |
11 Sep 2015 | INR | 12.06 | 12.27 | 11.9 | 12.09 | 12.09 | +0.03 (+0.25%) | 788,026 |
10 Sep 2015 | INR | 12.15 | 12.15 | 11.6 | 12.06 | 12.06 | -0.03 (-0.25%) | 579,582 |
9 Sep 2015 | INR | 11.71 | 12.2 | 11.56 | 12.09 | 12.09 | +0.64 (+5.59%) | 930,831 |
8 Sep 2015 | INR | 11.02 | 11.58 | 10.85 | 11.45 | 11.45 | +0.46 (+4.19%) | 834,666 |
7 Sep 2015 | INR | 11.8 | 11.8 | 10.6 | 10.99 | 10.99 | -0.11 (-0.99%) | 686,525 |
4 Sep 2015 | INR | 11.21 | 11.35 | 9.58 | 11.1 | 11.1 | -0.17 (-1.51%) | 1,718,649 |
3 Sep 2015 | INR | 11.55 | 11.6 | 11.11 | 11.27 | 11.27 | +0.1 (+0.90%) | 966,124 |
2 Sep 2015 | INR | 11.52 | 11.53 | 11.06 | 11.17 | 11.17 | -0.16 (-1.41%) | 794,004 |
1 Sep 2015 | INR | 11.6 | 11.66 | 11.09 | 11.33 | 11.33 | -0.3 (-2.58%) | 1,090,719 |