Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Oct 2015 | INR | 28 | 29.55 | 28 | 29.25 | 29.25 | +1.2 (+4.28%) | 2,109,527 |
14 Oct 2015 | INR | 28.15 | 28.9 | 27.8 | 28.05 | 28.05 | -0.3 (-1.06%) | 667,975 |
13 Oct 2015 | INR | 29 | 29.35 | 28.15 | 28.35 | 28.35 | -0.6 (-2.07%) | 1,191,089 |
12 Oct 2015 | INR | 26.25 | 29.75 | 26.25 | 28.95 | 28.95 | +2.75 (+10.50%) | 3,610,878 |
9 Oct 2015 | INR | 26.4 | 26.8 | 26.05 | 26.2 | 26.2 | -0.1 (-0.38%) | 616,000 |
8 Oct 2015 | INR | 26.75 | 26.75 | 26.15 | 26.3 | 26.3 | -0.3 (-1.13%) | 546,994 |
7 Oct 2015 | INR | 26 | 26.85 | 25.9 | 26.6 | 26.6 | +0.7 (+2.70%) | 955,586 |
6 Oct 2015 | INR | 25.25 | 26.1 | 25.05 | 25.9 | 25.9 | +0.95 (+3.81%) | 1,058,656 |
5 Oct 2015 | INR | 24.9 | 25.15 | 24.4 | 24.95 | 24.95 | +0.55 (+2.25%) | 630,351 |
1 Oct 2015 | INR | 24.55 | 25 | 24.2 | 24.4 | 24.4 | -0.3 (-1.21%) | 544,862 |
30 Sep 2015 | INR | 24.8 | 24.95 | 24.35 | 24.7 | 24.7 | +0.25 (+1.02%) | 443,705 |
29 Sep 2015 | INR | 24 | 24.7 | 23.6 | 24.45 | 24.45 | 0.0 (0.0%) | 1,061,241 |
28 Sep 2015 | INR | 25 | 25.4 | 24 | 24.45 | 24.45 | -0.5 (-2.00%) | 819,342 |
24 Sep 2015 | INR | 24.9 | 25.15 | 24.2 | 24.95 | 24.95 | +0.25 (+1.01%) | 1,036,472 |
23 Sep 2015 | INR | 24.2 | 24.95 | 24.1 | 24.7 | 24.7 | +0.15 (+0.61%) | 825,510 |
22 Sep 2015 | INR | 25 | 25.2 | 24.05 | 24.55 | 24.55 | -0.25 (-1.01%) | 1,015,389 |
21 Sep 2015 | INR | 23.5 | 24.95 | 23.1 | 24.8 | 24.8 | +1.2 (+5.08%) | 1,194,335 |
18 Sep 2015 | INR | 23.6 | 24.4 | 23.3 | 23.6 | 23.6 | +0.2 (+0.85%) | 1,087,236 |
16 Sep 2015 | INR | 23.35 | 23.5 | 22.85 | 23.4 | 23.4 | +0.6 (+2.63%) | 803,350 |
15 Sep 2015 | INR | 23.5 | 23.55 | 22.5 | 22.8 | 22.8 | -0.6 (-2.56%) | 1,204,637 |
14 Sep 2015 | INR | 22.6 | 23.9 | 22.15 | 23.4 | 23.4 | +1.15 (+5.17%) | 2,110,030 |
11 Sep 2015 | INR | 22 | 22.5 | 21.85 | 22.25 | 22.25 | +0.1 (+0.45%) | 1,175,273 |
10 Sep 2015 | INR | 21.7 | 22.45 | 21.05 | 22.15 | 22.15 | +0.1 (+0.45%) | 897,763 |
9 Sep 2015 | INR | 21.75 | 22.4 | 21.75 | 22.05 | 22.05 | +0.3 (+1.38%) | 1,193,579 |
8 Sep 2015 | INR | 21 | 22.1 | 20.75 | 21.75 | 21.75 | +1.05 (+5.07%) | 957,505 |
7 Sep 2015 | INR | 21.5 | 21.5 | 20.15 | 20.7 | 20.7 | -0.2 (-0.96%) | 1,235,608 |
4 Sep 2015 | INR | 21.6 | 21.65 | 20.3 | 20.9 | 20.9 | -1.05 (-4.78%) | 1,134,514 |
3 Sep 2015 | INR | 21.7 | 22.2 | 21.3 | 21.95 | 21.95 | +0.85 (+4.03%) | 881,753 |
2 Sep 2015 | INR | 21.8 | 21.8 | 20.95 | 21.1 | 21.1 | -0.05 (-0.24%) | 962,661 |
1 Sep 2015 | INR | 22.5 | 22.5 | 20.95 | 21.15 | 21.15 | -1.3 (-5.79%) | 1,233,725 |