Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Oct 2015 | INR | 18.7 | 18.7 | 18.7 | 18.7 | 17 | +0.85 (+4.76%) | 24,011 |
14 Oct 2015 | INR | 17.85 | 17.85 | 17.85 | 17.85 | 16.2273 | +0.85 (+5%) | 17,742 |
13 Oct 2015 | INR | 17 | 17 | 17 | 17 | 15.4545 | +0.8 (+4.94%) | 43,522 |
12 Oct 2015 | INR | 14.75 | 16.2 | 14.7 | 16.2 | 14.7273 | +0.75 (+4.85%) | 127,964 |
9 Oct 2015 | INR | 15.45 | 15.45 | 15.45 | 15.45 | 14.0455 | -0.8 (-4.92%) | 23,942 |
8 Oct 2015 | INR | 16.25 | 16.25 | 16.25 | 16.25 | 14.7727 | -0.85 (-4.97%) | 26,464 |
7 Oct 2015 | INR | 17.5 | 17.8 | 17.1 | 17.1 | 15.5455 | -0.9 (-5%) | 56,583 |
6 Oct 2015 | INR | 18.1 | 18.15 | 16.6 | 18 | 16.3636 | +0.7 (+4.05%) | 610,326 |
5 Oct 2015 | INR | 17.3 | 17.3 | 16.55 | 17.3 | 15.7273 | +0.8 (+4.85%) | 128,524 |
1 Oct 2015 | INR | 16.5 | 16.5 | 15.85 | 16.5 | 15 | +0.74 (+4.70%) | 339,618 |
30 Sep 2015 | INR | 15.68 | 15.76 | 15.64 | 15.76 | 14.3273 | +0.75 (+5.00%) | 48,610 |
29 Sep 2015 | INR | 14.49 | 15.01 | 14.49 | 15.01 | 13.6455 | +0.71 (+4.97%) | 152,042 |
28 Sep 2015 | INR | 13.75 | 14.3 | 13.75 | 14.3 | 13 | +0.68 (+4.99%) | 52,196 |
24 Sep 2015 | INR | 13.06 | 13.75 | 12.45 | 13.62 | 12.3818 | +0.52 (+3.97%) | 354,143 |
23 Sep 2015 | INR | 13.87 | 13.99 | 12.67 | 13.1 | 11.9091 | -0.23 (-1.73%) | 648,860 |
22 Sep 2015 | INR | 13.33 | 13.33 | 12.15 | 13.33 | 12.1182 | +0.63 (+4.96%) | 443,358 |
21 Sep 2015 | INR | 12.7 | 12.7 | 12.7 | 12.7 | 11.5455 | +0.6 (+4.96%) | 92,658 |
18 Sep 2015 | INR | 12.1 | 12.1 | 12.1 | 12.1 | 11 | +0.57 (+4.94%) | 118,794 |
16 Sep 2015 | INR | 11.53 | 11.53 | 11.53 | 11.53 | 10.4818 | +0.54 (+4.91%) | 20,292 |
15 Sep 2015 | INR | 10.99 | 10.99 | 10.81 | 10.99 | 9.9909 | +0.52 (+4.97%) | 62,775 |
14 Sep 2015 | INR | 10.47 | 10.47 | 9.76 | 10.47 | 9.5182 | +0.49 (+4.91%) | 121,943 |
11 Sep 2015 | INR | 9.98 | 9.98 | 9.98 | 9.98 | 9.0727 | +0.47 (+4.94%) | 54,642 |
10 Sep 2015 | INR | 9.35 | 9.51 | 9.01 | 9.51 | 8.6455 | +0.45 (+4.97%) | 232,592 |
9 Sep 2015 | INR | 8.99 | 9.06 | 8.5 | 9.06 | 8.2364 | +0.43 (+4.98%) | 148,418 |
8 Sep 2015 | INR | 8.02 | 8.63 | 7.81 | 8.63 | 7.8455 | +0.41 (+4.99%) | 119,200 |
7 Sep 2015 | INR | 7.95 | 8.22 | 7.95 | 8.22 | 7.4727 | +0.39 (+4.98%) | 50,863 |
4 Sep 2015 | INR | 7.42 | 7.83 | 7.09 | 7.83 | 7.1182 | +0.37 (+4.96%) | 114,671 |
3 Sep 2015 | INR | 6.81 | 7.46 | 6.8 | 7.46 | 6.7818 | +0.35 (+4.92%) | 48,435 |
2 Sep 2015 | INR | 7.2 | 7.27 | 6.7 | 7.11 | 6.4636 | +0.18 (+2.60%) | 80,828 |
1 Sep 2015 | INR | 6.8 | 7.42 | 6.72 | 6.93 | 6.3 | -0.14 (-1.98%) | 40,284 |