Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Oct 2015 | INR | 48.2 | 48.7 | 45.55 | 46.1 | 46.1 | -0.7 (-1.50%) | 1,044,640 |
16 Oct 2015 | INR | 43.6 | 47 | 42.5 | 46.8 | 46.8 | +3.85 (+8.96%) | 1,214,826 |
15 Oct 2015 | INR | 41.5 | 44.25 | 41.1 | 42.95 | 42.95 | +1.95 (+4.76%) | 385,090 |
14 Oct 2015 | INR | 40.2 | 42.4 | 40.2 | 41 | 41 | +0.55 (+1.36%) | 154,493 |
13 Oct 2015 | INR | 39.4 | 41 | 39.4 | 40.45 | 40.45 | +0.2 (+0.50%) | 68,274 |
12 Oct 2015 | INR | 40.7 | 41.65 | 39.75 | 40.25 | 40.25 | -0.5 (-1.23%) | 94,893 |
9 Oct 2015 | INR | 40.85 | 42 | 40.5 | 40.75 | 40.75 | +0.05 (+0.12%) | 113,953 |
8 Oct 2015 | INR | 41.5 | 41.6 | 40 | 40.7 | 40.7 | -0.85 (-2.05%) | 113,699 |
7 Oct 2015 | INR | 41.5 | 42.75 | 41.2 | 41.55 | 41.55 | +0.4 (+0.97%) | 277,164 |
6 Oct 2015 | INR | 39 | 41.5 | 38.6 | 41.15 | 41.15 | +2.6 (+6.74%) | 580,845 |
5 Oct 2015 | INR | 36.9 | 39.35 | 36.9 | 38.55 | 38.55 | +1.75 (+4.76%) | 274,850 |
1 Oct 2015 | INR | 37.55 | 37.7 | 36.55 | 36.8 | 36.8 | -0.5 (-1.34%) | 99,936 |
30 Sep 2015 | INR | 37 | 37.9 | 36.5 | 37.3 | 37.3 | +1.1 (+3.04%) | 109,970 |
29 Sep 2015 | INR | 36.25 | 36.85 | 35.9 | 36.2 | 36.2 | -0.55 (-1.50%) | 316,084 |
28 Sep 2015 | INR | 37.75 | 37.75 | 36.5 | 36.75 | 36.75 | -0.4 (-1.08%) | 79,581 |
24 Sep 2015 | INR | 37.65 | 37.95 | 37 | 37.15 | 37.15 | -0.05 (-0.13%) | 94,933 |
23 Sep 2015 | INR | 37.95 | 38.8 | 36.9 | 37.2 | 37.2 | -0.95 (-2.49%) | 186,989 |
22 Sep 2015 | INR | 39.35 | 39.85 | 37.8 | 38.15 | 38.15 | -1 (-2.55%) | 102,936 |
21 Sep 2015 | INR | 39 | 39.7 | 38 | 39.15 | 39.15 | +0.2 (+0.51%) | 72,050 |
18 Sep 2015 | INR | 39.15 | 39.9 | 38.8 | 38.95 | 38.95 | -0.05 (-0.13%) | 87,669 |
16 Sep 2015 | INR | 38.2 | 40 | 37.65 | 39 | 39 | +1.1 (+2.90%) | 119,719 |
15 Sep 2015 | INR | 38.3 | 38.85 | 37.85 | 37.9 | 37.9 | -0.7 (-1.81%) | 69,904 |
14 Sep 2015 | INR | 38.75 | 39 | 38.2 | 38.6 | 38.6 | +0.85 (+2.25%) | 71,725 |
11 Sep 2015 | INR | 37.1 | 39.75 | 37.1 | 37.75 | 37.75 | +0.4 (+1.07%) | 197,102 |
10 Sep 2015 | INR | 35.6 | 37.6 | 35 | 37.35 | 37.35 | +1.2 (+3.32%) | 228,123 |
9 Sep 2015 | INR | 36.8 | 37.5 | 36.05 | 36.15 | 36.15 | +0.8 (+2.26%) | 226,989 |
8 Sep 2015 | INR | 36 | 36.45 | 35.05 | 35.35 | 35.35 | -0.35 (-0.98%) | 225,977 |
7 Sep 2015 | INR | 37.9 | 38 | 35.5 | 35.7 | 35.7 | -2.2 (-5.80%) | 180,482 |
4 Sep 2015 | INR | 38.95 | 38.95 | 36.65 | 37.9 | 37.9 | -0.85 (-2.19%) | 156,130 |
3 Sep 2015 | INR | 39.95 | 40.2 | 38.65 | 38.75 | 38.75 | 0.0 (0.0%) | 183,515 |