Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Dec 2015 | INR | 53 | 59.4 | 53 | 56.2 | 56.2 | +1.9 (+3.50%) | 38,885 |
2 Dec 2015 | INR | 55.35 | 55.4 | 53.25 | 54.3 | 54.3 | +0.05 (+0.09%) | 10,498 |
1 Dec 2015 | INR | 53.7 | 55.7 | 53.7 | 54.25 | 54.25 | +0.1 (+0.18%) | 8,645 |
30 Nov 2015 | INR | 52 | 55.9 | 52 | 54.15 | 54.15 | -0.75 (-1.37%) | 9,379 |
27 Nov 2015 | INR | 54 | 56.1 | 54 | 54.9 | 54.9 | -0.1 (-0.18%) | 15,316 |
26 Nov 2015 | INR | 56.1 | 57.5 | 52.5 | 55 | 55 | -1.05 (-1.87%) | 16,794 |
24 Nov 2015 | INR | 54 | 57.9 | 52.8 | 56.05 | 56.05 | +1 (+1.82%) | 47,730 |
23 Nov 2015 | INR | 58.5 | 58.5 | 54.2 | 55.05 | 55.05 | -3.5 (-5.98%) | 66,358 |
20 Nov 2015 | INR | 50 | 60.05 | 49 | 58.55 | 58.55 | +8.5 (+16.98%) | 284,372 |
19 Nov 2015 | INR | 49.8 | 51 | 48.1 | 50.05 | 50.05 | +1.3 (+2.67%) | 10,402 |
18 Nov 2015 | INR | 50 | 50.6 | 47.65 | 48.75 | 48.75 | 0.0 (0.0%) | 10,536 |
17 Nov 2015 | INR | 52.3 | 54.3 | 48 | 48.75 | 48.75 | -1.05 (-2.11%) | 89,622 |
16 Nov 2015 | INR | 43.15 | 49.8 | 43.15 | 49.8 | 49.8 | +8.3 (+20.00%) | 76,395 |
13 Nov 2015 | INR | 43 | 43.1 | 41 | 41.5 | 41.5 | -1.5 (-3.49%) | 1,880 |
11 Nov 2015 | INR | 43.05 | 44.5 | 41.5 | 43 | 43 | +1.05 (+2.50%) | 1,547 |
10 Nov 2015 | INR | 42.9 | 43.4 | 41.6 | 41.95 | 41.95 | +0.45 (+1.08%) | 2,161 |
9 Nov 2015 | INR | 41.2 | 41.95 | 40.5 | 41.5 | 41.5 | -1.2 (-2.81%) | 4,507 |
6 Nov 2015 | INR | 42.5 | 43.45 | 42.05 | 42.7 | 42.7 | +0.5 (+1.18%) | 6,359 |
5 Nov 2015 | INR | 43.95 | 44.2 | 42 | 42.2 | 42.2 | -1.75 (-3.98%) | 10,955 |
4 Nov 2015 | INR | 40 | 47 | 40 | 43.95 | 43.95 | +3.8 (+9.46%) | 63,717 |
3 Nov 2015 | INR | 40.8 | 41.95 | 39.4 | 40.15 | 40.15 | -1.65 (-3.95%) | 2,508 |
2 Nov 2015 | INR | 40.8 | 42.4 | 40 | 41.8 | 41.8 | +0.25 (+0.60%) | 2,420 |
30 Oct 2015 | INR | 41 | 41.95 | 40.05 | 41.55 | 41.55 | +0.5 (+1.22%) | 4,947 |
29 Oct 2015 | INR | 40.9 | 41.7 | 40.9 | 41.05 | 41.05 | -0.3 (-0.73%) | 3,591 |
28 Oct 2015 | INR | 40.05 | 41.85 | 40 | 41.35 | 41.35 | -0.1 (-0.24%) | 2,308 |
27 Oct 2015 | INR | 39 | 42.1 | 39 | 41.45 | 41.45 | +1.4 (+3.50%) | 3,092 |
26 Oct 2015 | INR | 41.5 | 41.55 | 39.1 | 40.05 | 40.05 | -1.05 (-2.55%) | 3,794 |
23 Oct 2015 | INR | 42.5 | 43.45 | 40.9 | 41.1 | 41.1 | -1.25 (-2.95%) | 6,029 |
21 Oct 2015 | INR | 41.5 | 42.9 | 41.45 | 42.35 | 42.35 | +0.95 (+2.29%) | 7,140 |
20 Oct 2015 | INR | 40.5 | 41.95 | 40.25 | 41.4 | 41.4 | +0.6 (+1.47%) | 2,509 |