Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jan 2016 | INR | 20 | 20.4 | 19.1 | 19.2 | 19.2 | -0.3 (-1.54%) | 19,890 |
11 Jan 2016 | INR | 18 | 20.2 | 18 | 19.5 | 19.5 | -0.15 (-0.76%) | 8,299 |
8 Jan 2016 | INR | 19.95 | 20.4 | 19.35 | 19.65 | 19.65 | 0.0 (0.0%) | 2,091 |
7 Jan 2016 | INR | 20.5 | 20.5 | 19.2 | 19.65 | 19.65 | -1.25 (-5.98%) | 13,387 |
6 Jan 2016 | INR | 20.4 | 21.8 | 20.4 | 20.9 | 20.9 | -0.5 (-2.34%) | 3,776 |
5 Jan 2016 | INR | 21 | 21.9 | 20.7 | 21.4 | 21.4 | +0.4 (+1.90%) | 4,179 |
4 Jan 2016 | INR | 21 | 21.75 | 20.1 | 21 | 21 | 0.0 (0.0%) | 3,611 |
1 Jan 2016 | INR | 20.45 | 21.6 | 20.45 | 21 | 21 | -0.3 (-1.41%) | 6,019 |
31 Dec 2015 | INR | 21.15 | 21.75 | 21.05 | 21.3 | 21.3 | +0.3 (+1.43%) | 5,654 |
30 Dec 2015 | INR | 20.05 | 21.95 | 20.05 | 21 | 21 | +0.75 (+3.70%) | 27,892 |
29 Dec 2015 | INR | 20.55 | 21.7 | 19.85 | 20.25 | 20.25 | -1.05 (-4.93%) | 14,451 |
28 Dec 2015 | INR | 19.5 | 21.45 | 18.55 | 21.3 | 21.3 | +2.45 (+13.00%) | 30,008 |
24 Dec 2015 | INR | 19 | 19.6 | 18.5 | 18.85 | 18.85 | +0.1 (+0.53%) | 1,279 |
23 Dec 2015 | INR | 19.4 | 19.4 | 18.1 | 18.75 | 18.75 | +0.25 (+1.35%) | 3,863 |
22 Dec 2015 | INR | 19.4 | 19.4 | 17.05 | 18.5 | 18.5 | +0.5 (+2.78%) | 15,237 |
21 Dec 2015 | INR | 17.95 | 18.55 | 17.95 | 18 | 18 | -0.3 (-1.64%) | 1,301 |
18 Dec 2015 | INR | 17.15 | 18.9 | 17.15 | 18.3 | 18.3 | +0.7 (+3.98%) | 4,545 |
17 Dec 2015 | INR | 17.05 | 18.35 | 17.05 | 17.6 | 17.6 | +0.1 (+0.57%) | 654 |
16 Dec 2015 | INR | 18.75 | 18.8 | 17.3 | 17.5 | 17.5 | +0.3 (+1.74%) | 3,275 |
15 Dec 2015 | INR | 18.2 | 18.25 | 16.5 | 17.2 | 17.2 | -0.75 (-4.18%) | 1,030 |
14 Dec 2015 | INR | 18.75 | 18.75 | 16.75 | 17.95 | 17.95 | +1 (+5.90%) | 1,996 |
11 Dec 2015 | INR | 18 | 18 | 16.7 | 16.95 | 16.95 | -1.55 (-8.38%) | 8,993 |
10 Dec 2015 | INR | 17.7 | 18.65 | 17.7 | 18.5 | 18.5 | +0.75 (+4.23%) | 350 |
9 Dec 2015 | INR | 19.75 | 19.75 | 17.7 | 17.75 | 17.75 | -1.25 (-6.58%) | 3,590 |
8 Dec 2015 | INR | 20.6 | 20.6 | 18.55 | 19 | 19 | -0.65 (-3.31%) | 9,338 |
7 Dec 2015 | INR | 20.65 | 20.65 | 19.55 | 19.65 | 19.65 | -0.25 (-1.26%) | 9,506 |
4 Dec 2015 | INR | 19.7 | 21.7 | 18.8 | 19.9 | 19.9 | +0.95 (+5.01%) | 33,567 |
3 Dec 2015 | INR | 19.4 | 20 | 18 | 18.95 | 18.95 | +1 (+5.57%) | 19,807 |
2 Dec 2015 | INR | 18 | 18 | 17.3 | 17.95 | 17.95 | +0.55 (+3.16%) | 3,065 |
1 Dec 2015 | INR | 17.05 | 17.85 | 17 | 17.4 | 17.4 | +0.3 (+1.75%) | 3,030 |