Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Oct 2015 | INR | 42.4 | 43.9 | 41.65 | 43.25 | 43.25 | +1.95 (+4.72%) | 764,604 |
16 Oct 2015 | INR | 38.85 | 42 | 37.6 | 41.3 | 41.3 | +3.25 (+8.54%) | 699,441 |
15 Oct 2015 | INR | 36.8 | 38.95 | 36.8 | 38.05 | 38.05 | +1.85 (+5.11%) | 390,098 |
14 Oct 2015 | INR | 36.9 | 37.1 | 35.75 | 36.2 | 36.2 | +0.3 (+0.84%) | 212,972 |
13 Oct 2015 | INR | 34.6 | 36.4 | 34.25 | 35.9 | 35.9 | +1.7 (+4.97%) | 137,307 |
12 Oct 2015 | INR | 35.4 | 35.75 | 33.85 | 34.2 | 34.2 | -0.6 (-1.72%) | 83,505 |
9 Oct 2015 | INR | 36 | 36.25 | 34.7 | 34.8 | 34.8 | -0.05 (-0.14%) | 74,941 |
8 Oct 2015 | INR | 35.7 | 36.45 | 34.6 | 34.85 | 34.85 | -0.75 (-2.11%) | 66,481 |
7 Oct 2015 | INR | 34.7 | 36.3 | 34.55 | 35.6 | 35.6 | +0.9 (+2.59%) | 217,712 |
6 Oct 2015 | INR | 31.55 | 35.45 | 31.35 | 34.7 | 34.7 | +3.4 (+10.86%) | 306,546 |
5 Oct 2015 | INR | 30.95 | 31.6 | 30.45 | 31.3 | 31.3 | +0.5 (+1.62%) | 42,449 |
1 Oct 2015 | INR | 30.55 | 31.4 | 30.15 | 30.8 | 30.8 | 0.0 (0.0%) | 41,850 |
30 Sep 2015 | INR | 30.85 | 31.6 | 29.85 | 30.8 | 30.8 | +0.05 (+0.16%) | 41,152 |
29 Sep 2015 | INR | 30.4 | 30.95 | 29.55 | 30.75 | 30.75 | -0.2 (-0.65%) | 46,623 |
28 Sep 2015 | INR | 31 | 31.65 | 30.2 | 30.95 | 30.95 | -0.35 (-1.12%) | 30,981 |
24 Sep 2015 | INR | 30.6 | 31.95 | 30.6 | 31.3 | 31.3 | +0.45 (+1.46%) | 52,995 |
23 Sep 2015 | INR | 30.95 | 31 | 29.9 | 30.85 | 30.85 | +0.15 (+0.49%) | 31,255 |
22 Sep 2015 | INR | 31.05 | 32 | 30.2 | 30.7 | 30.7 | -0.05 (-0.16%) | 34,388 |
21 Sep 2015 | INR | 29.75 | 31 | 29.75 | 30.75 | 30.75 | 0.0 (0.0%) | 29,468 |
18 Sep 2015 | INR | 31.1 | 31.55 | 30.35 | 30.75 | 30.75 | +0.75 (+2.50%) | 55,628 |
16 Sep 2015 | INR | 30.45 | 30.5 | 29.5 | 30 | 30 | +0.3 (+1.01%) | 40,643 |
15 Sep 2015 | INR | 30.55 | 30.75 | 29.5 | 29.7 | 29.7 | -0.75 (-2.46%) | 25,882 |
14 Sep 2015 | INR | 30.35 | 31 | 29.65 | 30.45 | 30.45 | +0.7 (+2.35%) | 48,759 |
11 Sep 2015 | INR | 29.6 | 30.6 | 29.1 | 29.75 | 29.75 | +0.7 (+2.41%) | 67,702 |
10 Sep 2015 | INR | 28.1 | 29.4 | 27.4 | 29.05 | 29.05 | +0.2 (+0.69%) | 39,202 |
9 Sep 2015 | INR | 29.9 | 29.9 | 28.25 | 28.85 | 28.85 | -0.1 (-0.35%) | 85,798 |
8 Sep 2015 | INR | 28.55 | 29.2 | 27 | 28.95 | 28.95 | +0.4 (+1.40%) | 63,137 |
7 Sep 2015 | INR | 29.4 | 30.4 | 28.3 | 28.55 | 28.55 | -1.25 (-4.19%) | 52,093 |
4 Sep 2015 | INR | 30.1 | 30.7 | 29.25 | 29.8 | 29.8 | -0.85 (-2.77%) | 43,326 |
3 Sep 2015 | INR | 31.8 | 31.85 | 30.4 | 30.65 | 30.65 | -0.65 (-2.08%) | 31,583 |