Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jan 2016 | INR | 33.95 | 33.95 | 30.8 | 32.3 | 32.3 | -0.65 (-1.97%) | 1,442,610 |
12 Jan 2016 | INR | 33.45 | 34 | 32.45 | 32.95 | 32.95 | -0.3 (-0.90%) | 976,469 |
11 Jan 2016 | INR | 33 | 33.85 | 32.1 | 33.25 | 33.25 | -0.15 (-0.45%) | 950,760 |
8 Jan 2016 | INR | 32.6 | 33.7 | 32.55 | 33.4 | 33.4 | +1.35 (+4.21%) | 974,718 |
7 Jan 2016 | INR | 33.85 | 33.85 | 31.4 | 32.05 | 32.05 | -2.4 (-6.97%) | 1,377,266 |
6 Jan 2016 | INR | 34.6 | 35.1 | 33.7 | 34.45 | 34.45 | +0.15 (+0.44%) | 1,446,596 |
5 Jan 2016 | INR | 32.95 | 34.6 | 32.9 | 34.3 | 34.3 | +1.55 (+4.73%) | 1,594,153 |
4 Jan 2016 | INR | 33.8 | 34.7 | 32 | 32.75 | 32.75 | -1.25 (-3.68%) | 1,784,073 |
1 Jan 2016 | INR | 32.25 | 34.3 | 32.25 | 34 | 34 | +1.75 (+5.43%) | 2,141,304 |
31 Dec 2015 | INR | 31.8 | 32.5 | 31.65 | 32.25 | 32.25 | +0.75 (+2.38%) | 1,944,027 |
30 Dec 2015 | INR | 29.4 | 32 | 29.4 | 31.5 | 31.5 | +1.05 (+3.45%) | 2,016,874 |
29 Dec 2015 | INR | 30.2 | 30.6 | 30.15 | 30.45 | 30.45 | +0.25 (+0.83%) | 513,708 |
28 Dec 2015 | INR | 30 | 30.5 | 29.85 | 30.2 | 30.2 | +0.45 (+1.51%) | 613,981 |
24 Dec 2015 | INR | 30.25 | 30.25 | 29.35 | 29.75 | 29.75 | -0.1 (-0.34%) | 672,690 |
23 Dec 2015 | INR | 29.9 | 30.2 | 29.4 | 29.85 | 29.85 | -0.15 (-0.50%) | 890,935 |
22 Dec 2015 | INR | 31 | 31 | 29.9 | 30 | 30 | -0.7 (-2.28%) | 974,755 |
21 Dec 2015 | INR | 28 | 31.2 | 28 | 30.7 | 30.7 | +2.6 (+9.25%) | 3,191,488 |
18 Dec 2015 | INR | 27.55 | 28.4 | 27.35 | 28.1 | 28.1 | +0.6 (+2.18%) | 917,215 |
17 Dec 2015 | INR | 26.5 | 27.6 | 26.5 | 27.5 | 27.5 | +0.65 (+2.42%) | 672,034 |
16 Dec 2015 | INR | 27.1 | 27.45 | 26.8 | 26.85 | 26.85 | -0.2 (-0.74%) | 743,429 |
15 Dec 2015 | INR | 27 | 27.25 | 26.9 | 27.05 | 27.05 | +0.4 (+1.50%) | 595,573 |
14 Dec 2015 | INR | 26.25 | 27 | 25.8 | 26.65 | 26.65 | +0.45 (+1.72%) | 650,522 |
11 Dec 2015 | INR | 26.7 | 27 | 26 | 26.2 | 26.2 | -0.5 (-1.87%) | 869,521 |
10 Dec 2015 | INR | 26.95 | 27 | 26.2 | 26.7 | 26.7 | +0.25 (+0.95%) | 889,997 |
9 Dec 2015 | INR | 27.4 | 27.7 | 26.25 | 26.45 | 26.45 | -1.1 (-3.99%) | 1,348,817 |
8 Dec 2015 | INR | 30.2 | 30.3 | 27.3 | 27.55 | 27.55 | -2.9 (-9.52%) | 2,561,280 |
7 Dec 2015 | INR | 30.6 | 30.8 | 30.1 | 30.45 | 30.45 | +0.25 (+0.83%) | 688,477 |
4 Dec 2015 | INR | 29.95 | 32.15 | 29.85 | 30.2 | 30.2 | 0.0 (0.0%) | 2,027,880 |
3 Dec 2015 | INR | 30.1 | 30.7 | 30.05 | 30.2 | 30.2 | -0.1 (-0.33%) | 923,234 |
2 Dec 2015 | INR | 30.7 | 31.05 | 29.95 | 30.3 | 30.3 | -0.25 (-0.82%) | 528,772 |