Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jan 2016 | INR | 25 | 25 | 23.1 | 24.1 | 24.1 | -0.5 (-2.03%) | 125,443 |
12 Jan 2016 | INR | 24.5 | 25 | 23.8 | 24.6 | 24.6 | -0.45 (-1.80%) | 110,044 |
11 Jan 2016 | INR | 24.9 | 25.2 | 24.5 | 25.05 | 25.05 | +0.15 (+0.60%) | 101,678 |
8 Jan 2016 | INR | 25.05 | 25.3 | 24.8 | 24.9 | 24.9 | +0.15 (+0.61%) | 111,795 |
7 Jan 2016 | INR | 24.95 | 25.15 | 24.55 | 24.75 | 24.75 | -0.6 (-2.37%) | 148,267 |
6 Jan 2016 | INR | 26 | 26.45 | 25 | 25.35 | 25.35 | -0.55 (-2.12%) | 170,049 |
5 Jan 2016 | INR | 25.55 | 26.55 | 25.55 | 25.9 | 25.9 | -0.15 (-0.58%) | 63,111 |
4 Jan 2016 | INR | 26.5 | 27.25 | 25.75 | 26.05 | 26.05 | -0.5 (-1.88%) | 202,909 |
1 Jan 2016 | INR | 25.05 | 26.95 | 24.7 | 26.55 | 26.55 | +1.5 (+5.99%) | 166,341 |
31 Dec 2015 | INR | 25.1 | 25.25 | 24.95 | 25.05 | 25.05 | 0.0 (0.0%) | 49,048 |
30 Dec 2015 | INR | 25.3 | 25.55 | 24.95 | 25.05 | 25.05 | +0.1 (+0.40%) | 60,562 |
29 Dec 2015 | INR | 25 | 25.65 | 24.85 | 24.95 | 24.95 | +0.15 (+0.60%) | 74,514 |
28 Dec 2015 | INR | 24.85 | 24.95 | 24.55 | 24.8 | 24.8 | -0.15 (-0.60%) | 145,580 |
24 Dec 2015 | INR | 25.3 | 25.75 | 24.8 | 24.95 | 24.95 | -0.2 (-0.80%) | 166,986 |
23 Dec 2015 | INR | 25.4 | 25.8 | 25.05 | 25.15 | 25.15 | -0.15 (-0.59%) | 66,662 |
22 Dec 2015 | INR | 25.9 | 25.9 | 25.2 | 25.3 | 25.3 | -0.65 (-2.50%) | 75,214 |
21 Dec 2015 | INR | 25 | 26.1 | 25 | 25.95 | 25.95 | +0.95 (+3.80%) | 50,995 |
18 Dec 2015 | INR | 25.25 | 25.5 | 24.9 | 25 | 25 | -0.35 (-1.38%) | 97,875 |
17 Dec 2015 | INR | 25.2 | 25.55 | 24.8 | 25.35 | 25.35 | +0.3 (+1.20%) | 59,424 |
16 Dec 2015 | INR | 25.55 | 25.55 | 24.8 | 25.05 | 25.05 | -0.05 (-0.20%) | 53,714 |
15 Dec 2015 | INR | 25.1 | 25.25 | 24.5 | 25.1 | 25.1 | +0.3 (+1.21%) | 1,114,779 |
14 Dec 2015 | INR | 24.4 | 25.2 | 24.4 | 24.8 | 24.8 | +0.1 (+0.40%) | 1,506,926 |
11 Dec 2015 | INR | 24.9 | 25.2 | 24.5 | 24.7 | 24.7 | -0.3 (-1.20%) | 102,052 |
10 Dec 2015 | INR | 25.25 | 25.9 | 24.75 | 25 | 25 | 0.0 (0.0%) | 1,581,892 |
9 Dec 2015 | INR | 25.55 | 26.05 | 24.9 | 25 | 25 | -1 (-3.85%) | 115,756 |
8 Dec 2015 | INR | 27 | 27 | 25.75 | 26 | 26 | -0.8 (-2.99%) | 38,843 |
7 Dec 2015 | INR | 27.15 | 27.2 | 26.7 | 26.8 | 26.8 | +0.05 (+0.19%) | 66,424 |
4 Dec 2015 | INR | 26.85 | 27 | 26.7 | 26.75 | 26.75 | -0.2 (-0.74%) | 62,519 |
3 Dec 2015 | INR | 27.25 | 27.35 | 26.85 | 26.95 | 26.95 | -0.2 (-0.74%) | 61,250 |
2 Dec 2015 | INR | 27.75 | 27.9 | 27.1 | 27.15 | 27.15 | -0.2 (-0.73%) | 39,733 |