Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Oct 2015 | INR | 25 | 25 | 23.85 | 24.65 | 24.65 | +0.2 (+0.82%) | 36,211 |
14 Oct 2015 | INR | 23.75 | 25.1 | 23.35 | 24.45 | 24.45 | +0.45 (+1.88%) | 27,468 |
13 Oct 2015 | INR | 23.5 | 24.5 | 22 | 24 | 24 | +0.65 (+2.78%) | 41,329 |
12 Oct 2015 | INR | 22.8 | 23.9 | 22.8 | 23.35 | 23.35 | +0.85 (+3.78%) | 32,189 |
9 Oct 2015 | INR | 22.4 | 22.8 | 21.8 | 22.5 | 22.5 | +0.1 (+0.45%) | 26,662 |
8 Oct 2015 | INR | 21.95 | 23.25 | 21.7 | 22.4 | 22.4 | +0.45 (+2.05%) | 50,632 |
7 Oct 2015 | INR | 20.25 | 23.05 | 19.6 | 21.95 | 21.95 | +2.45 (+12.56%) | 86,696 |
6 Oct 2015 | INR | 19.8 | 20.4 | 19.15 | 19.5 | 19.5 | -0.25 (-1.27%) | 17,396 |
5 Oct 2015 | INR | 18.3 | 20 | 17.9 | 19.75 | 19.75 | +1.85 (+10.34%) | 39,785 |
1 Oct 2015 | INR | 17.9 | 18.15 | 17.5 | 17.9 | 17.9 | +0.4 (+2.29%) | 5,878 |
30 Sep 2015 | INR | 17.45 | 18 | 17.45 | 17.5 | 17.5 | +0.1 (+0.57%) | 3,258 |
29 Sep 2015 | INR | 17.55 | 17.75 | 16.95 | 17.4 | 17.4 | +0.3 (+1.75%) | 2,698 |
28 Sep 2015 | INR | 18.25 | 18.25 | 17.1 | 17.1 | 17.1 | -0.1 (-0.58%) | 31,196 |
24 Sep 2015 | INR | 17.45 | 17.75 | 17.1 | 17.2 | 17.2 | -0.3 (-1.71%) | 3,200 |
23 Sep 2015 | INR | 17.95 | 17.95 | 17.45 | 17.5 | 17.5 | +0.15 (+0.86%) | 204 |
22 Sep 2015 | INR | 18.45 | 18.45 | 17.15 | 17.35 | 17.35 | -0.85 (-4.67%) | 9,055 |
21 Sep 2015 | INR | 17.75 | 19 | 17.45 | 18.2 | 18.2 | +0.8 (+4.60%) | 22,308 |
18 Sep 2015 | INR | 17.4 | 18 | 17.05 | 17.4 | 17.4 | +0.65 (+3.88%) | 8,865 |
16 Sep 2015 | INR | 16.7 | 17.3 | 16.5 | 16.75 | 16.75 | +0.1 (+0.60%) | 6,840 |
15 Sep 2015 | INR | 15.5 | 17.45 | 15.5 | 16.65 | 16.65 | -0.3 (-1.77%) | 9,148 |
14 Sep 2015 | INR | 19.85 | 19.85 | 16.5 | 16.95 | 16.95 | -0.35 (-2.02%) | 32,989 |
11 Sep 2015 | INR | 17.1 | 17.9 | 17.1 | 17.3 | 17.3 | +0.2 (+1.17%) | 3,271 |
10 Sep 2015 | INR | 17.05 | 17.4 | 16.75 | 17.1 | 17.1 | +0.05 (+0.29%) | 2,087 |
9 Sep 2015 | INR | 17.9 | 17.9 | 16.95 | 17.05 | 17.05 | +0.1 (+0.59%) | 5,518 |
8 Sep 2015 | INR | 17.05 | 17.5 | 16.1 | 16.95 | 16.95 | +0.35 (+2.11%) | 13,706 |
7 Sep 2015 | INR | 17.4 | 17.6 | 16.5 | 16.6 | 16.6 | -1 (-5.68%) | 4,211 |
4 Sep 2015 | INR | 18 | 18.15 | 17.5 | 17.6 | 17.6 | -1.05 (-5.63%) | 14,760 |
3 Sep 2015 | INR | 18.4 | 19.2 | 18.1 | 18.65 | 18.65 | +0.65 (+3.61%) | 6,088 |
2 Sep 2015 | INR | 18.35 | 18.35 | 17.9 | 18 | 18 | -0.2 (-1.10%) | 4,518 |
1 Sep 2015 | INR | 18 | 19.5 | 18 | 18.2 | 18.2 | -0.1 (-0.55%) | 11,710 |