Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Oct 2015 | INR | 9.39 | 9.4 | 9.08 | 9.22 | 9.22 | -0.12 (-1.28%) | 135,184 |
26 Oct 2015 | INR | 9.79 | 9.9 | 9.14 | 9.34 | 9.34 | -0.3 (-3.11%) | 134,328 |
23 Oct 2015 | INR | 10.5 | 10.56 | 9.57 | 9.64 | 9.64 | -0.62 (-6.04%) | 218,514 |
21 Oct 2015 | INR | 9.7 | 10.74 | 9.7 | 10.26 | 10.26 | +0.55 (+5.66%) | 543,585 |
20 Oct 2015 | INR | 9.23 | 9.99 | 9.02 | 9.71 | 9.71 | +0.66 (+7.29%) | 358,754 |
19 Oct 2015 | INR | 8.99 | 9.27 | 8.99 | 9.05 | 9.05 | 0.0 (0.0%) | 93,366 |
16 Oct 2015 | INR | 9.23 | 9.29 | 9.01 | 9.05 | 9.05 | -0.07 (-0.77%) | 120,035 |
15 Oct 2015 | INR | 9.18 | 9.42 | 9.06 | 9.12 | 9.12 | -0.06 (-0.65%) | 75,726 |
14 Oct 2015 | INR | 9 | 9.5 | 8.97 | 9.18 | 9.18 | +0.18 (+2%) | 160,638 |
13 Oct 2015 | INR | 9.19 | 9.25 | 8.91 | 9 | 9 | -0.13 (-1.42%) | 100,395 |
12 Oct 2015 | INR | 9.47 | 9.47 | 9.01 | 9.13 | 9.13 | -0.19 (-2.04%) | 168,992 |
9 Oct 2015 | INR | 9.5 | 9.55 | 9.2 | 9.32 | 9.32 | +0.06 (+0.65%) | 267,720 |
8 Oct 2015 | INR | 9.62 | 9.62 | 9.2 | 9.26 | 9.26 | -0.32 (-3.34%) | 169,768 |
7 Oct 2015 | INR | 9.65 | 9.81 | 9.51 | 9.58 | 9.58 | +0.07 (+0.74%) | 167,529 |
6 Oct 2015 | INR | 10.1 | 10.1 | 9.46 | 9.51 | 9.51 | -0.3 (-3.06%) | 432,930 |
5 Oct 2015 | INR | 10.14 | 10.54 | 9.7 | 9.81 | 9.81 | +0.18 (+1.87%) | 859,637 |
1 Oct 2015 | INR | 8.25 | 9.67 | 8.18 | 9.63 | 9.63 | +1.57 (+19.48%) | 1,131,317 |
30 Sep 2015 | INR | 8.1 | 8.3 | 8 | 8.06 | 8.06 | +0.05 (+0.62%) | 108,837 |
29 Sep 2015 | INR | 8.28 | 8.32 | 7.97 | 8.01 | 8.01 | -0.27 (-3.26%) | 141,445 |
28 Sep 2015 | INR | 8.5 | 8.64 | 8.22 | 8.28 | 8.28 | -0.24 (-2.82%) | 149,955 |
24 Sep 2015 | INR | 8.57 | 8.72 | 8.46 | 8.52 | 8.52 | -0.05 (-0.58%) | 155,149 |
23 Sep 2015 | INR | 8.25 | 8.75 | 8.25 | 8.57 | 8.57 | +0.08 (+0.94%) | 49,865 |
22 Sep 2015 | INR | 8.79 | 9.1 | 8.46 | 8.49 | 8.49 | +0.02 (+0.24%) | 324,067 |
21 Sep 2015 | INR | 8.3 | 8.5 | 8.25 | 8.47 | 8.47 | +0.17 (+2.05%) | 192,799 |
18 Sep 2015 | INR | 8.45 | 8.71 | 8.25 | 8.3 | 8.3 | -0.08 (-0.95%) | 398,292 |
16 Sep 2015 | INR | 8.39 | 8.8 | 8.35 | 8.38 | 8.38 | -0.01 (-0.12%) | 275,423 |
15 Sep 2015 | INR | 8.8 | 8.9 | 8.3 | 8.39 | 8.39 | -0.36 (-4.11%) | 362,321 |
14 Sep 2015 | INR | 9.9 | 9.9 | 8.66 | 8.75 | 8.75 | -0.11 (-1.24%) | 154,218 |
11 Sep 2015 | INR | 9.2 | 9.2 | 8.76 | 8.86 | 8.86 | -0.06 (-0.67%) | 206,685 |
10 Sep 2015 | INR | 9.1 | 9.1 | 8.8 | 8.92 | 8.92 | -0.34 (-3.67%) | 143,387 |