Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Oct 2015 | INR | 18 | 18 | 17.65 | 17.9 | 17.9 | +0.05 (+0.28%) | 5,674 |
13 Oct 2015 | INR | 18.5 | 18.5 | 17.1 | 17.85 | 17.85 | -0.05 (-0.28%) | 21,340 |
12 Oct 2015 | INR | 18.5 | 18.5 | 17.5 | 17.9 | 17.9 | +0.3 (+1.70%) | 7,690 |
9 Oct 2015 | INR | 18.4 | 18.75 | 17.6 | 17.6 | 17.6 | -0.75 (-4.09%) | 12,698 |
8 Oct 2015 | INR | 19.65 | 19.65 | 18.1 | 18.35 | 18.35 | -0.55 (-2.91%) | 13,193 |
7 Oct 2015 | INR | 19.75 | 20.7 | 18.9 | 18.9 | 18.9 | -0.5 (-2.58%) | 4,942 |
6 Oct 2015 | INR | 20 | 20.45 | 18.85 | 19.4 | 19.4 | +0.8 (+4.30%) | 12,670 |
5 Oct 2015 | INR | 18.4 | 20 | 18.3 | 18.6 | 18.6 | +0.65 (+3.62%) | 19,386 |
1 Oct 2015 | INR | 17 | 18 | 17 | 17.95 | 17.95 | +1.15 (+6.85%) | 13,610 |
30 Sep 2015 | INR | 16.7 | 16.8 | 16.35 | 16.8 | 16.8 | +0.3 (+1.82%) | 51,785 |
29 Sep 2015 | INR | 16.5 | 16.5 | 16.1 | 16.5 | 16.5 | +0.15 (+0.92%) | 2,318 |
28 Sep 2015 | INR | 16.35 | 16.9 | 15.9 | 16.35 | 16.35 | +0.25 (+1.55%) | 4,301 |
24 Sep 2015 | INR | 15.9 | 16.55 | 15.9 | 16.1 | 16.1 | -0.1 (-0.62%) | 3,345 |
23 Sep 2015 | INR | 16.6 | 16.6 | 16.1 | 16.2 | 16.2 | -0.4 (-2.41%) | 6,085 |
22 Sep 2015 | INR | 16 | 16.7 | 16 | 16.6 | 16.6 | +0.5 (+3.11%) | 20,314 |
21 Sep 2015 | INR | 16.5 | 16.5 | 16 | 16.1 | 16.1 | -0.1 (-0.62%) | 4,235 |
18 Sep 2015 | INR | 16.2 | 16.6 | 16.15 | 16.2 | 16.2 | +0.1 (+0.62%) | 6,150 |
16 Sep 2015 | INR | 16.05 | 16.9 | 16.05 | 16.1 | 16.1 | -0.5 (-3.01%) | 2,706 |
15 Sep 2015 | INR | 16.2 | 16.75 | 16 | 16.6 | 16.6 | +0.4 (+2.47%) | 3,251 |
14 Sep 2015 | INR | 16.6 | 16.6 | 16.05 | 16.2 | 16.2 | 0.0 (0.0%) | 2,393 |
11 Sep 2015 | INR | 16.6 | 16.6 | 16.2 | 16.2 | 16.2 | +0.2 (+1.25%) | 755 |
10 Sep 2015 | INR | 15.2 | 16.3 | 14.95 | 16 | 16 | +0.15 (+0.95%) | 27,293 |
9 Sep 2015 | INR | 17 | 17 | 15.05 | 15.85 | 15.85 | -0.4 (-2.46%) | 8,616 |
8 Sep 2015 | INR | 16.2 | 16.5 | 15 | 16.25 | 16.25 | +0.65 (+4.17%) | 9,310 |
7 Sep 2015 | INR | 16.05 | 16.25 | 15.35 | 15.6 | 15.6 | -0.45 (-2.80%) | 1,620 |
4 Sep 2015 | INR | 16.8 | 16.85 | 16 | 16.05 | 16.05 | -1.05 (-6.14%) | 30,140 |
3 Sep 2015 | INR | 17.05 | 17.55 | 16.95 | 17.1 | 17.1 | +0.5 (+3.01%) | 3,258 |
2 Sep 2015 | INR | 16.75 | 17.15 | 16.4 | 16.6 | 16.6 | -0.4 (-2.35%) | 6,449 |
1 Sep 2015 | INR | 17.25 | 17.3 | 16.8 | 17 | 17 | -0.5 (-2.86%) | 4,612 |
31 Aug 2015 | INR | 18.25 | 18.25 | 17.5 | 17.5 | 17.5 | -0.75 (-4.11%) | 3,580 |