Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Oct 2015 | INR | 14.28 | 14.28 | 13.01 | 13.01 | 13.01 | -0.3 (-2.25%) | 1,226 |
14 Oct 2015 | INR | 13.5 | 13.9 | 13.31 | 13.31 | 13.31 | +0.31 (+2.38%) | 3,095 |
13 Oct 2015 | INR | 13.65 | 13.88 | 12.6 | 13 | 13 | -0.25 (-1.89%) | 31,136 |
12 Oct 2015 | INR | 12.05 | 13.35 | 12.05 | 13.25 | 13.25 | +0.5 (+3.92%) | 3,800 |
9 Oct 2015 | INR | 12.42 | 13.45 | 12.42 | 12.75 | 12.75 | +0.2 (+1.59%) | 26,805 |
8 Oct 2015 | INR | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | -0.45 (-3.46%) | 400 |
7 Oct 2015 | INR | 13 | 13 | 12.63 | 13 | 13 | +0.5 (+4%) | 1,002 |
6 Oct 2015 | INR | 12.55 | 12.55 | 12.5 | 12.5 | 12.5 | -0.46 (-3.55%) | 9,914 |
5 Oct 2015 | INR | 13 | 13 | 12.1 | 12.96 | 12.96 | +0.46 (+3.68%) | 3,616 |
1 Oct 2015 | INR | 12.3 | 12.5 | 12.3 | 12.5 | 12.5 | +0.25 (+2.04%) | 1,000 |
30 Sep 2015 | INR | 12.75 | 12.8 | 12.14 | 12.25 | 12.25 | +0.25 (+2.08%) | 8,178 |
29 Sep 2015 | INR | 11.5 | 12 | 11.5 | 12 | 12 | -0.69 (-5.44%) | 2 |
28 Sep 2015 | INR | 11.27 | 13.45 | 11.27 | 12.69 | 12.69 | +1.08 (+9.30%) | 9,104 |
24 Sep 2015 | INR | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | -0.29 (-2.44%) | 2,000 |
23 Sep 2015 | INR | 11.26 | 11.9 | 11.11 | 11.9 | 11.9 | 0.0 (0.0%) | 1,970 |
22 Sep 2015 | INR | 10.55 | 11.94 | 10.55 | 11.9 | 11.9 | +0.19 (+1.62%) | 262 |
21 Sep 2015 | INR | 11.9 | 12 | 11.05 | 11.71 | 11.71 | -0.02 (-0.17%) | 3,142 |
18 Sep 2015 | INR | 10.65 | 11.93 | 10.65 | 11.73 | 11.73 | +0.38 (+3.35%) | 1,560 |
16 Sep 2015 | INR | 11.07 | 11.53 | 11.07 | 11.35 | 11.35 | +0.24 (+2.16%) | 29 |
15 Sep 2015 | INR | 11.94 | 11.94 | 11.02 | 11.11 | 11.11 | -0.68 (-5.77%) | 1,642 |
14 Sep 2015 | INR | 11.85 | 11.85 | 11.16 | 11.79 | 11.79 | +0.52 (+4.61%) | 2,850 |
11 Sep 2015 | INR | 12 | 12 | 11.15 | 11.27 | 11.27 | -0.08 (-0.70%) | 10,060 |
10 Sep 2015 | INR | 11.4 | 11.5 | 11.15 | 11.35 | 11.35 | -1 (-8.10%) | 1,650 |
9 Sep 2015 | INR | 10.75 | 12.35 | 10.66 | 12.35 | 12.35 | +0.88 (+7.67%) | 1,220 |
8 Sep 2015 | INR | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | +0.63 (+5.81%) | 4 |
7 Sep 2015 | INR | 11.49 | 11.49 | 10.81 | 10.84 | 10.84 | -0.26 (-2.34%) | 3,000 |
4 Sep 2015 | INR | 11.05 | 11.7 | 11.05 | 11.1 | 11.1 | -0.45 (-3.90%) | 1,115 |
3 Sep 2015 | INR | 11.8 | 11.8 | 11.02 | 11.55 | 11.55 | +0.09 (+0.79%) | 2,892 |
2 Sep 2015 | INR | 11.99 | 12 | 11.04 | 11.46 | 11.46 | +0.44 (+3.99%) | 10,513 |
1 Sep 2015 | INR | 11.82 | 11.82 | 11.01 | 11.02 | 11.02 | -0.52 (-4.51%) | 11,365 |