Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Sep 2015 | INR | 46 | 46 | 40.6 | 41.6 | 41.6 | -3.5 (-7.76%) | 158,150 |
23 Sep 2015 | INR | 46.25 | 46.25 | 41.2 | 45.1 | 45.1 | -0.6 (-1.31%) | 72,595 |
22 Sep 2015 | INR | 46.4 | 49.85 | 45 | 45.7 | 45.7 | -0.5 (-1.08%) | 61,574 |
21 Sep 2015 | INR | 45 | 49.5 | 42.8 | 46.2 | 46.2 | +1.2 (+2.67%) | 159,816 |
18 Sep 2015 | INR | 45.55 | 46.9 | 44.5 | 45 | 45 | -0.3 (-0.66%) | 45,377 |
16 Sep 2015 | INR | 48.4 | 48.4 | 41.3 | 45.3 | 45.3 | -0.4 (-0.88%) | 232,643 |
15 Sep 2015 | INR | 45.8 | 46 | 45.1 | 45.7 | 45.7 | -0.05 (-0.11%) | 212,083 |
14 Sep 2015 | INR | 45.3 | 47.95 | 45.2 | 45.75 | 45.75 | 0.0 (0.0%) | 155,573 |
11 Sep 2015 | INR | 46.25 | 49 | 45 | 45.75 | 45.75 | -1.6 (-3.38%) | 76,621 |
10 Sep 2015 | INR | 47.75 | 51 | 45.5 | 47.35 | 47.35 | -0.4 (-0.84%) | 99,966 |
9 Sep 2015 | INR | 48.05 | 48.05 | 45.75 | 47.75 | 47.75 | +4.05 (+9.27%) | 159,438 |
8 Sep 2015 | INR | 42 | 45 | 42 | 43.7 | 43.7 | +2.35 (+5.68%) | 71,923 |
7 Sep 2015 | INR | 39 | 41.55 | 34.05 | 41.35 | 41.35 | +3.55 (+9.39%) | 186,942 |
4 Sep 2015 | INR | 39.55 | 39.55 | 37.8 | 37.8 | 37.8 | -4.15 (-9.89%) | 22,830 |
3 Sep 2015 | INR | 41.55 | 43.85 | 41.55 | 41.95 | 41.95 | -1.75 (-4.00%) | 18,185 |
2 Sep 2015 | INR | 45.1 | 46.2 | 43.7 | 43.7 | 43.7 | -2.3 (-5.00%) | 168,445 |
1 Sep 2015 | INR | 48 | 48.05 | 45.65 | 46 | 46 | -2.05 (-4.27%) | 45,456 |
31 Aug 2015 | INR | 49.8 | 51.25 | 47.25 | 48.05 | 48.05 | -1.05 (-2.14%) | 90,751 |
28 Aug 2015 | INR | 49.35 | 52.35 | 48.6 | 49.1 | 49.1 | -1.65 (-3.25%) | 169,519 |
27 Aug 2015 | INR | 49.15 | 52.9 | 49.1 | 50.75 | 50.75 | -0.9 (-1.74%) | 209,634 |
26 Aug 2015 | INR | 53.7 | 53.7 | 48.85 | 51.65 | 51.65 | +0.25 (+0.49%) | 28,491 |
25 Aug 2015 | INR | 51.5 | 51.5 | 51.4 | 51.4 | 51.4 | -2.7 (-4.99%) | 301 |
24 Aug 2015 | INR | 56.1 | 58 | 54.1 | 54.1 | 54.1 | -2.8 (-4.92%) | 29,713 |
21 Aug 2015 | INR | 58 | 58.15 | 56.8 | 56.9 | 56.9 | -1 (-1.73%) | 164,202 |
20 Aug 2015 | INR | 58 | 58.6 | 57 | 57.9 | 57.9 | +0.4 (+0.70%) | 115,088 |
19 Aug 2015 | INR | 58.5 | 58.5 | 56.1 | 57.5 | 57.5 | +1 (+1.77%) | 64,432 |
18 Aug 2015 | INR | 58.2 | 58.2 | 55.25 | 56.5 | 56.5 | +0.75 (+1.35%) | 65,278 |
17 Aug 2015 | INR | 55.05 | 57 | 54.9 | 55.75 | 55.75 | +0.8 (+1.46%) | 83,002 |
14 Aug 2015 | INR | 54 | 55.75 | 51 | 54.95 | 54.95 | +1.75 (+3.29%) | 112,474 |
13 Aug 2015 | INR | 55.05 | 55.05 | 49.85 | 53.2 | 53.2 | +0.75 (+1.43%) | 43,230 |