Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Nov 2015 | INR | 17.75 | 17.95 | 17.75 | 17.9 | 17.9 | +0.15 (+0.85%) | 15,564 |
3 Nov 2015 | INR | 17.85 | 17.9 | 17.75 | 17.75 | 17.75 | +0.3 (+1.72%) | 18,820 |
2 Nov 2015 | INR | 17.65 | 17.65 | 17.45 | 17.45 | 17.45 | -0.25 (-1.41%) | 16,356 |
30 Oct 2015 | INR | 17.95 | 17.95 | 17.7 | 17.7 | 17.7 | -0.05 (-0.28%) | 16,269 |
29 Oct 2015 | INR | 17.95 | 17.95 | 17.75 | 17.75 | 17.75 | -0.05 (-0.28%) | 17,952 |
28 Oct 2015 | INR | 17.95 | 17.95 | 17.7 | 17.8 | 17.8 | +0.15 (+0.85%) | 6,029 |
27 Oct 2015 | INR | 17.8 | 17.8 | 17.65 | 17.65 | 17.65 | -0.05 (-0.28%) | 16,389 |
26 Oct 2015 | INR | 18.1 | 18.1 | 17.7 | 17.7 | 17.7 | -0.3 (-1.67%) | 18,362 |
23 Oct 2015 | INR | 18.2 | 18.25 | 18 | 18 | 18 | +0.1 (+0.56%) | 17,202 |
21 Oct 2015 | INR | 18.35 | 18.35 | 17.9 | 17.9 | 17.9 | -0.35 (-1.92%) | 15,177 |
20 Oct 2015 | INR | 18 | 18.3 | 17.8 | 18.25 | 18.25 | +0.35 (+1.96%) | 12,624 |
19 Oct 2015 | INR | 17.3 | 17.9 | 17.15 | 17.9 | 17.9 | +0.7 (+4.07%) | 8,633 |
16 Oct 2015 | INR | 17.25 | 17.4 | 17.2 | 17.2 | 17.2 | 0.0 (0.0%) | 15,591 |
15 Oct 2015 | INR | 17.1 | 17.3 | 17 | 17.2 | 17.2 | +0.45 (+2.69%) | 32,844 |
14 Oct 2015 | INR | 16.8 | 17.25 | 16.75 | 16.75 | 16.75 | -0.1 (-0.59%) | 27,690 |
13 Oct 2015 | INR | 17.3 | 17.3 | 16.85 | 16.85 | 16.85 | -0.25 (-1.46%) | 18,209 |
12 Oct 2015 | INR | 17.45 | 17.45 | 17.1 | 17.1 | 17.1 | 0.0 (0.0%) | 16,326 |
9 Oct 2015 | INR | 17.55 | 17.55 | 16.9 | 17.1 | 17.1 | -0.15 (-0.87%) | 22,727 |
8 Oct 2015 | INR | 17.7 | 17.7 | 17 | 17.25 | 17.25 | -0.35 (-1.99%) | 17,204 |
7 Oct 2015 | INR | 17.7 | 18.2 | 17.55 | 17.6 | 17.6 | -0.05 (-0.28%) | 16,880 |
6 Oct 2015 | INR | 17.9 | 17.9 | 17.55 | 17.65 | 17.65 | +0.05 (+0.28%) | 19,395 |
5 Oct 2015 | INR | 17.8 | 17.95 | 17.6 | 17.6 | 17.6 | -0.2 (-1.12%) | 16,365 |
1 Oct 2015 | INR | 17.8 | 17.85 | 17.7 | 17.8 | 17.8 | +0.05 (+0.28%) | 21,167 |
30 Sep 2015 | INR | 17.85 | 17.85 | 17.55 | 17.75 | 17.75 | +0.15 (+0.85%) | 17,366 |
29 Sep 2015 | INR | 17.6 | 17.7 | 17.6 | 17.6 | 17.6 | -0.15 (-0.85%) | 16,157 |
28 Sep 2015 | INR | 18 | 18 | 17.65 | 17.75 | 17.75 | 0.0 (0.0%) | 23,228 |
24 Sep 2015 | INR | 18 | 18.05 | 17.75 | 17.75 | 17.75 | +0.05 (+0.28%) | 17,714 |
23 Sep 2015 | INR | 17.8 | 17.85 | 17.65 | 17.7 | 17.7 | -0.35 (-1.94%) | 17,668 |
22 Sep 2015 | INR | 18.3 | 18.4 | 18.05 | 18.05 | 18.05 | +0.05 (+0.28%) | 19,675 |
21 Sep 2015 | INR | 18.1 | 18.2 | 18 | 18 | 18 | -0.55 (-2.96%) | 19,064 |