Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Oct 2015 | INR | 51 | 51.25 | 49.5 | 49.7 | 49.7 | -0.55 (-1.09%) | 98,696 |
14 Oct 2015 | INR | 51.95 | 52.9 | 49.6 | 50.25 | 50.25 | -1.35 (-2.62%) | 470,960 |
13 Oct 2015 | INR | 51.6 | 52.55 | 51.2 | 51.6 | 51.6 | +0.05 (+0.10%) | 144,242 |
12 Oct 2015 | INR | 50.85 | 52.75 | 50.8 | 51.55 | 51.55 | +1 (+1.98%) | 197,452 |
9 Oct 2015 | INR | 51 | 51.9 | 50.3 | 50.55 | 50.55 | -0.35 (-0.69%) | 130,339 |
8 Oct 2015 | INR | 50.65 | 52.25 | 50.45 | 50.9 | 50.9 | +0.5 (+0.99%) | 303,237 |
7 Oct 2015 | INR | 50.05 | 50.9 | 49.85 | 50.4 | 50.4 | +0.5 (+1.00%) | 108,285 |
6 Oct 2015 | INR | 49.3 | 50.9 | 49.2 | 49.9 | 49.9 | +0.75 (+1.53%) | 166,235 |
5 Oct 2015 | INR | 48.3 | 49.6 | 48.3 | 49.15 | 49.15 | +1.05 (+2.18%) | 112,037 |
1 Oct 2015 | INR | 49.3 | 49.3 | 47.8 | 48.1 | 48.1 | -0.8 (-1.64%) | 59,781 |
30 Sep 2015 | INR | 47.95 | 49.5 | 47.55 | 48.9 | 48.9 | +1.35 (+2.84%) | 192,570 |
29 Sep 2015 | INR | 48.2 | 48.45 | 47.3 | 47.55 | 47.55 | -1 (-2.06%) | 93,040 |
28 Sep 2015 | INR | 50.4 | 50.5 | 48.4 | 48.55 | 48.55 | -1.25 (-2.51%) | 56,087 |
24 Sep 2015 | INR | 49.25 | 51.65 | 49.15 | 49.8 | 49.8 | +0.95 (+1.94%) | 278,610 |
23 Sep 2015 | INR | 48 | 49.25 | 47.7 | 48.85 | 48.85 | +0.6 (+1.24%) | 77,347 |
22 Sep 2015 | INR | 49.85 | 50 | 47.75 | 48.25 | 48.25 | -1.65 (-3.31%) | 87,870 |
21 Sep 2015 | INR | 49.5 | 50.45 | 49.2 | 49.9 | 49.9 | +0.5 (+1.01%) | 53,170 |
18 Sep 2015 | INR | 49 | 50.1 | 49 | 49.4 | 49.4 | +0.65 (+1.33%) | 76,929 |
16 Sep 2015 | INR | 49.35 | 50.25 | 48.35 | 48.75 | 48.75 | -0.6 (-1.22%) | 46,429 |
15 Sep 2015 | INR | 49.8 | 50.15 | 48.8 | 49.35 | 49.35 | -0.55 (-1.10%) | 49,837 |
14 Sep 2015 | INR | 48.1 | 50.1 | 47.85 | 49.9 | 49.9 | +1.95 (+4.07%) | 225,591 |
11 Sep 2015 | INR | 48.05 | 48.6 | 47.3 | 47.95 | 47.95 | +0.3 (+0.63%) | 119,667 |
10 Sep 2015 | INR | 47.1 | 47.9 | 46.6 | 47.65 | 47.65 | +0.1 (+0.21%) | 110,391 |
9 Sep 2015 | INR | 48.1 | 48.4 | 47.35 | 47.55 | 47.55 | +0.05 (+0.11%) | 164,562 |
8 Sep 2015 | INR | 46.05 | 48.1 | 46.05 | 47.5 | 47.5 | +1.2 (+2.59%) | 127,657 |
7 Sep 2015 | INR | 47.1 | 47.8 | 46 | 46.3 | 46.3 | -0.7 (-1.49%) | 160,644 |
4 Sep 2015 | INR | 48.6 | 48.6 | 46.75 | 47 | 47 | -1.3 (-2.69%) | 91,096 |
3 Sep 2015 | INR | 49.3 | 49.95 | 48.05 | 48.3 | 48.3 | -0.1 (-0.21%) | 99,974 |
2 Sep 2015 | INR | 48.15 | 49.35 | 48.15 | 48.4 | 48.4 | +0.35 (+0.73%) | 174,128 |
1 Sep 2015 | INR | 49 | 49.8 | 47.7 | 48.05 | 48.05 | -1.25 (-2.54%) | 81,728 |