Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2015 | INR | 24.3 | 24.4 | 23.65 | 24.15 | 24.15 | -0.35 (-1.43%) | 7,310 |
15 Oct 2015 | INR | 25.15 | 25.15 | 24.4 | 24.5 | 24.5 | +0.2 (+0.82%) | 5,599 |
14 Oct 2015 | INR | 24.25 | 24.6 | 24 | 24.3 | 24.3 | 0.0 (0.0%) | 14,399 |
13 Oct 2015 | INR | 24.5 | 24.95 | 24.05 | 24.3 | 24.3 | -0.4 (-1.62%) | 5,831 |
12 Oct 2015 | INR | 25 | 25.55 | 24.4 | 24.7 | 24.7 | 0.0 (0.0%) | 10,247 |
9 Oct 2015 | INR | 25.8 | 26.2 | 24.35 | 24.7 | 24.7 | -0.25 (-1.00%) | 34,700 |
8 Oct 2015 | INR | 25.15 | 27.05 | 24.55 | 24.95 | 24.95 | -0.55 (-2.16%) | 89,586 |
7 Oct 2015 | INR | 24.9 | 26.85 | 24.9 | 25.5 | 25.5 | +1.05 (+4.29%) | 219,108 |
6 Oct 2015 | INR | 22.5 | 24.45 | 22.5 | 24.45 | 24.45 | +2.2 (+9.89%) | 135,399 |
5 Oct 2015 | INR | 21.2 | 22.65 | 21.1 | 22.25 | 22.25 | +1.1 (+5.20%) | 20,188 |
1 Oct 2015 | INR | 20.4 | 21.2 | 20 | 21.15 | 21.15 | +0.95 (+4.70%) | 20,689 |
30 Sep 2015 | INR | 20 | 20.5 | 20 | 20.2 | 20.2 | +0.15 (+0.75%) | 22,664 |
29 Sep 2015 | INR | 20.6 | 20.6 | 19.5 | 20.05 | 20.05 | -0.4 (-1.96%) | 17,619 |
28 Sep 2015 | INR | 21.85 | 21.85 | 20.3 | 20.45 | 20.45 | -0.5 (-2.39%) | 13,443 |
24 Sep 2015 | INR | 21.35 | 21.95 | 20.8 | 20.95 | 20.95 | -0.45 (-2.10%) | 11,590 |
23 Sep 2015 | INR | 21.2 | 21.6 | 21 | 21.4 | 21.4 | +0.25 (+1.18%) | 8,901 |
22 Sep 2015 | INR | 22 | 22.5 | 21 | 21.15 | 21.15 | -0.75 (-3.42%) | 16,546 |
21 Sep 2015 | INR | 21.5 | 22.7 | 21.5 | 21.9 | 21.9 | -0.4 (-1.79%) | 27,744 |
18 Sep 2015 | INR | 22.8 | 23 | 22.1 | 22.3 | 22.3 | +0.1 (+0.45%) | 24,814 |
16 Sep 2015 | INR | 22.35 | 23.85 | 22 | 22.2 | 22.2 | -0.6 (-2.63%) | 129,573 |
15 Sep 2015 | INR | 22.8 | 22.8 | 22 | 22.8 | 22.8 | +1.05 (+4.83%) | 55,952 |
14 Sep 2015 | INR | 20.3 | 21.75 | 20.25 | 21.75 | 21.75 | +1 (+4.82%) | 21,325 |
11 Sep 2015 | INR | 19.5 | 20.75 | 19.3 | 20.75 | 20.75 | +0.95 (+4.80%) | 68,675 |
10 Sep 2015 | INR | 20.55 | 20.55 | 19.55 | 19.8 | 19.8 | -0.75 (-3.65%) | 62,216 |
9 Sep 2015 | INR | 21.15 | 22.45 | 20.35 | 20.55 | 20.55 | -0.85 (-3.97%) | 58,247 |
8 Sep 2015 | INR | 21.4 | 21.5 | 21.4 | 21.4 | 21.4 | -1.1 (-4.89%) | 30,358 |
7 Sep 2015 | INR | 22.65 | 23.15 | 22.5 | 22.5 | 22.5 | -1.15 (-4.86%) | 10,935 |
4 Sep 2015 | INR | 23.65 | 25.55 | 23.65 | 23.65 | 23.65 | -1.2 (-4.83%) | 12,565 |
3 Sep 2015 | INR | 27 | 27 | 24.85 | 24.85 | 24.85 | -1.3 (-4.97%) | 43,385 |
2 Sep 2015 | INR | 26 | 26.6 | 25.5 | 26.15 | 26.15 | +0.8 (+3.16%) | 141,194 |