Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Dec 2015 | INR | 20.8 | 21.2 | 20.7 | 20.7 | 20.7 | -0.5 (-2.36%) | 900 |
30 Nov 2015 | INR | 21.4 | 22 | 21.15 | 21.2 | 21.2 | -0.35 (-1.62%) | 3,185 |
27 Nov 2015 | INR | 19.95 | 22.5 | 18.8 | 21.55 | 21.55 | +2.1 (+10.80%) | 20,206 |
26 Nov 2015 | INR | 19.3 | 20.2 | 19.05 | 19.45 | 19.45 | +0.5 (+2.64%) | 7,820 |
24 Nov 2015 | INR | 20.05 | 20.9 | 18.1 | 18.95 | 18.95 | -0.8 (-4.05%) | 12,966 |
23 Nov 2015 | INR | 21 | 21 | 19.45 | 19.75 | 19.75 | -1.55 (-7.28%) | 11,283 |
20 Nov 2015 | INR | 20.05 | 21.45 | 20.05 | 21.3 | 21.3 | +0.8 (+3.90%) | 1,251 |
19 Nov 2015 | INR | 19.15 | 21.6 | 19.15 | 20.5 | 20.5 | +0.5 (+2.50%) | 3,803 |
18 Nov 2015 | INR | 19.75 | 20.15 | 19.75 | 20 | 20 | 0.0 (0.0%) | 3,556 |
17 Nov 2015 | INR | 20.15 | 21.2 | 20 | 20 | 20 | +0.2 (+1.01%) | 12,460 |
16 Nov 2015 | INR | 21.25 | 21.5 | 19.65 | 19.8 | 19.8 | -0.95 (-4.58%) | 750 |
13 Nov 2015 | INR | 19 | 21.75 | 18.2 | 20.75 | 20.75 | +1.75 (+9.21%) | 12,150 |
11 Nov 2015 | INR | 19.4 | 19.45 | 18.7 | 19 | 19 | -0.7 (-3.55%) | 1,745 |
10 Nov 2015 | INR | 20.65 | 20.65 | 19.7 | 19.7 | 19.7 | -1.1 (-5.29%) | 250 |
9 Nov 2015 | INR | 24 | 24 | 19.1 | 20.8 | 20.8 | +0.55 (+2.72%) | 2,636 |
6 Nov 2015 | INR | 20.8 | 20.9 | 19 | 20.25 | 20.25 | -0.4 (-1.94%) | 10,991 |
5 Nov 2015 | INR | 20.55 | 21.4 | 20.55 | 20.65 | 20.65 | -0.7 (-3.28%) | 2,050 |
4 Nov 2015 | INR | 21.25 | 22 | 21.25 | 21.35 | 21.35 | -1.15 (-5.11%) | 500 |
3 Nov 2015 | INR | 20.75 | 23.2 | 20.75 | 22.5 | 22.5 | +1.35 (+6.38%) | 6,819 |
2 Nov 2015 | INR | 22.75 | 22.75 | 20.75 | 21.15 | 21.15 | -1.05 (-4.73%) | 1,750 |
30 Oct 2015 | INR | 22.85 | 24.95 | 20.55 | 22.2 | 22.2 | +0.85 (+3.98%) | 24,410 |
29 Oct 2015 | INR | 19.7 | 21.4 | 19.7 | 21.35 | 21.35 | +0.85 (+4.15%) | 1,558 |
28 Oct 2015 | INR | 20.15 | 21.75 | 20 | 20.5 | 20.5 | -0.1 (-0.49%) | 3,454 |
27 Oct 2015 | INR | 21.5 | 21.6 | 20.45 | 20.6 | 20.6 | +0.4 (+1.98%) | 7,725 |
26 Oct 2015 | INR | 21.1 | 21.1 | 20.1 | 20.2 | 20.2 | -0.75 (-3.58%) | 1,389 |
23 Oct 2015 | INR | 21 | 21.65 | 20.95 | 20.95 | 20.95 | -0.3 (-1.41%) | 812 |
21 Oct 2015 | INR | 22.85 | 22.85 | 20 | 21.25 | 21.25 | +0.25 (+1.19%) | 1,849 |
20 Oct 2015 | INR | 21.9 | 22 | 21 | 21 | 21 | +0.3 (+1.45%) | 660 |
19 Oct 2015 | INR | 21 | 21.35 | 20.25 | 20.7 | 20.7 | +0.2 (+0.98%) | 1,656 |
16 Oct 2015 | INR | 20.35 | 21 | 20.35 | 20.5 | 20.5 | -0.5 (-2.38%) | 807 |