Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Oct 2015 | INR | 47.35 | 47.35 | 45.7 | 46.05 | 46.05 | -0.2 (-0.43%) | 1,600 |
14 Oct 2015 | INR | 46 | 46.25 | 46 | 46.25 | 46.25 | -0.25 (-0.54%) | 1,143 |
13 Oct 2015 | INR | 45.95 | 46.5 | 45.55 | 46.5 | 46.5 | +0.3 (+0.65%) | 1,254 |
12 Oct 2015 | INR | 46.05 | 46.2 | 46.05 | 46.2 | 46.2 | -0.9 (-1.91%) | 80 |
9 Oct 2015 | INR | 46.4 | 47.2 | 46.2 | 47.1 | 47.1 | +1 (+2.17%) | 419 |
8 Oct 2015 | INR | 46.1 | 47 | 45.1 | 46.1 | 46.1 | -0.8 (-1.71%) | 964 |
7 Oct 2015 | INR | 46 | 48.4 | 46 | 46.9 | 46.9 | -1.1 (-2.29%) | 1,699 |
6 Oct 2015 | INR | 47.35 | 48.9 | 46.05 | 48 | 48 | -1.3 (-2.64%) | 1,016 |
5 Oct 2015 | INR | 48.35 | 49.3 | 48.25 | 49.3 | 49.3 | +1.3 (+2.71%) | 187 |
1 Oct 2015 | INR | 48.35 | 49.15 | 47.1 | 48 | 48 | +2.75 (+6.08%) | 1,461 |
30 Sep 2015 | INR | 44.1 | 45.9 | 44.05 | 45.25 | 45.25 | +2.05 (+4.75%) | 490 |
29 Sep 2015 | INR | 44.05 | 44.05 | 43.2 | 43.2 | 43.2 | -2.65 (-5.78%) | 157 |
28 Sep 2015 | INR | 46.05 | 47.25 | 45.4 | 45.85 | 45.85 | +0.85 (+1.89%) | 590 |
24 Sep 2015 | INR | 43.05 | 46 | 42.5 | 45 | 45 | -0.4 (-0.88%) | 461 |
23 Sep 2015 | INR | 45.45 | 46.85 | 42.15 | 45.4 | 45.4 | +1.15 (+2.60%) | 1,248 |
22 Sep 2015 | INR | 42.8 | 45.25 | 42.3 | 44.25 | 44.25 | -0.75 (-1.67%) | 317 |
21 Sep 2015 | INR | 44 | 45.5 | 44 | 45 | 45 | +0.75 (+1.69%) | 356 |
18 Sep 2015 | INR | 45 | 46 | 40.1 | 44.25 | 44.25 | -0.95 (-2.10%) | 1,767 |
16 Sep 2015 | INR | 43.2 | 46.75 | 43.2 | 45.2 | 45.2 | +1 (+2.26%) | 530 |
15 Sep 2015 | INR | 45 | 45 | 44.05 | 44.2 | 44.2 | +1.2 (+2.79%) | 387 |
14 Sep 2015 | INR | 42.6 | 45 | 42.5 | 43 | 43 | -0.9 (-2.05%) | 533 |
11 Sep 2015 | INR | 43.2 | 45 | 43.2 | 43.9 | 43.9 | -0.1 (-0.23%) | 667 |
10 Sep 2015 | INR | 43.05 | 44.5 | 42.5 | 44 | 44 | +0.4 (+0.92%) | 125 |
9 Sep 2015 | INR | 44.5 | 45 | 43.5 | 43.6 | 43.6 | +2.05 (+4.93%) | 324 |
8 Sep 2015 | INR | 42.1 | 45.3 | 41.15 | 41.55 | 41.55 | -1.85 (-4.26%) | 3,865 |
7 Sep 2015 | INR | 43.35 | 44.75 | 40.75 | 43.4 | 43.4 | -1 (-2.25%) | 2,543 |
4 Sep 2015 | INR | 44.8 | 45.25 | 43.5 | 44.4 | 44.4 | -3.55 (-7.40%) | 1,268 |
3 Sep 2015 | INR | 46.55 | 53.2 | 45.1 | 47.95 | 47.95 | +3.55 (+8.00%) | 1,816 |
2 Sep 2015 | INR | 46 | 46.55 | 44 | 44.4 | 44.4 | -1.8 (-3.90%) | 1,530 |
1 Sep 2015 | INR | 45 | 48.6 | 45 | 46.2 | 46.2 | +0.65 (+1.43%) | 1,576 |