Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Jan 2016 | INR | 27.25 | 29.5 | 27.25 | 28.6 | 28.6 | +0.4 (+1.42%) | 43,702 |
31 Dec 2015 | INR | 29.5 | 29.5 | 28 | 28.2 | 28.2 | -0.75 (-2.59%) | 33,114 |
30 Dec 2015 | INR | 29.5 | 31 | 28.3 | 28.95 | 28.95 | +0.35 (+1.22%) | 443,929 |
29 Dec 2015 | INR | 27.3 | 28.85 | 27.15 | 28.6 | 28.6 | +0.1 (+0.35%) | 95,212 |
28 Dec 2015 | INR | 26.8 | 28.85 | 26.2 | 28.5 | 28.5 | +1.6 (+5.95%) | 120,860 |
24 Dec 2015 | INR | 26.55 | 27.3 | 26.1 | 26.9 | 26.9 | +0.6 (+2.28%) | 72,197 |
23 Dec 2015 | INR | 26.75 | 27 | 26.25 | 26.3 | 26.3 | -0.2 (-0.75%) | 20,458 |
22 Dec 2015 | INR | 26 | 27.2 | 26 | 26.5 | 26.5 | +0.15 (+0.57%) | 57,383 |
21 Dec 2015 | INR | 25 | 26.9 | 25 | 26.35 | 26.35 | +1.4 (+5.61%) | 78,082 |
18 Dec 2015 | INR | 25.4 | 25.5 | 24.6 | 24.95 | 24.95 | -0.3 (-1.19%) | 23,399 |
17 Dec 2015 | INR | 25 | 25.85 | 24.55 | 25.25 | 25.25 | +0.3 (+1.20%) | 31,528 |
16 Dec 2015 | INR | 25.25 | 25.45 | 24.75 | 24.95 | 24.95 | -0.1 (-0.40%) | 18,621 |
15 Dec 2015 | INR | 24.4 | 25.3 | 24.4 | 25.05 | 25.05 | +0.4 (+1.62%) | 24,035 |
14 Dec 2015 | INR | 25 | 25.1 | 22.8 | 24.65 | 24.65 | -0.15 (-0.60%) | 41,588 |
11 Dec 2015 | INR | 25.9 | 25.9 | 24.6 | 24.8 | 24.8 | -1.05 (-4.06%) | 27,421 |
10 Dec 2015 | INR | 25.8 | 25.9 | 25.5 | 25.85 | 25.85 | +0.7 (+2.78%) | 21,008 |
9 Dec 2015 | INR | 26.3 | 26.4 | 24.55 | 25.15 | 25.15 | -1.2 (-4.55%) | 71,218 |
8 Dec 2015 | INR | 25.5 | 28.5 | 25.5 | 26.35 | 26.35 | +0.7 (+2.73%) | 245,921 |
7 Dec 2015 | INR | 25.45 | 25.85 | 25.45 | 25.65 | 25.65 | +0.2 (+0.79%) | 13,134 |
4 Dec 2015 | INR | 25.45 | 25.8 | 25 | 25.45 | 25.45 | +0.1 (+0.39%) | 42,068 |
3 Dec 2015 | INR | 24.55 | 25.6 | 24.55 | 25.35 | 25.35 | +0.6 (+2.42%) | 27,591 |
2 Dec 2015 | INR | 25.3 | 25.5 | 24.15 | 24.75 | 24.75 | -0.4 (-1.59%) | 28,724 |
1 Dec 2015 | INR | 25.7 | 25.9 | 25 | 25.15 | 25.15 | -0.35 (-1.37%) | 54,266 |
30 Nov 2015 | INR | 25.15 | 26.05 | 25.15 | 25.5 | 25.5 | -0.05 (-0.20%) | 26,731 |
27 Nov 2015 | INR | 26 | 26.2 | 25.2 | 25.55 | 25.55 | -0.55 (-2.11%) | 44,172 |
26 Nov 2015 | INR | 25.3 | 26.75 | 25.2 | 26.1 | 26.1 | +0.8 (+3.16%) | 38,357 |
24 Nov 2015 | INR | 25.5 | 25.8 | 24.95 | 25.3 | 25.3 | +0.1 (+0.40%) | 16,902 |
23 Nov 2015 | INR | 26.05 | 27.15 | 21.5 | 25.2 | 25.2 | -1.4 (-5.26%) | 86,593 |
20 Nov 2015 | INR | 26.75 | 28.75 | 26.1 | 26.6 | 26.6 | +0.25 (+0.95%) | 98,639 |
19 Nov 2015 | INR | 25.8 | 28.3 | 25.6 | 26.35 | 26.35 | +1.15 (+4.56%) | 337,541 |