Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jan 2016 | INR | 19.5 | 19.7 | 18.9 | 19 | 19 | -0.35 (-1.81%) | 1,149,347 |
11 Jan 2016 | INR | 21.65 | 21.8 | 19.1 | 19.35 | 19.35 | -2.25 (-10.42%) | 3,504,505 |
8 Jan 2016 | INR | 20.6 | 22.05 | 19.7 | 21.6 | 21.6 | +1 (+4.85%) | 3,733,706 |
7 Jan 2016 | INR | 20.25 | 21.2 | 19.95 | 20.6 | 20.6 | +0.35 (+1.73%) | 1,752,996 |
6 Jan 2016 | INR | 22.95 | 23.3 | 20.2 | 20.25 | 20.25 | -2.3 (-10.20%) | 3,511,357 |
5 Jan 2016 | INR | 21.85 | 22.85 | 21.85 | 22.55 | 22.55 | +0.75 (+3.44%) | 1,330,051 |
4 Jan 2016 | INR | 21.9 | 22.05 | 21.5 | 21.8 | 21.8 | +0.4 (+1.87%) | 1,048,790 |
1 Jan 2016 | INR | 21.4 | 21.65 | 21.1 | 21.4 | 21.4 | +0.1 (+0.47%) | 947,519 |
31 Dec 2015 | INR | 21.25 | 21.6 | 21 | 21.3 | 21.3 | +0.1 (+0.47%) | 975,285 |
30 Dec 2015 | INR | 21.6 | 21.9 | 20.75 | 21.2 | 21.2 | -0.25 (-1.17%) | 952,412 |
29 Dec 2015 | INR | 21.05 | 21.7 | 20.85 | 21.45 | 21.45 | +0.55 (+2.63%) | 1,714,413 |
28 Dec 2015 | INR | 20.7 | 21.7 | 20.5 | 20.9 | 20.9 | +0.3 (+1.46%) | 1,652,351 |
24 Dec 2015 | INR | 23.1 | 23.35 | 20.45 | 20.6 | 20.6 | -2.05 (-9.05%) | 4,556,199 |
23 Dec 2015 | INR | 22.75 | 23.5 | 21.95 | 22.65 | 22.65 | +0.05 (+0.22%) | 2,472,535 |
22 Dec 2015 | INR | 21.65 | 22.7 | 21.45 | 22.6 | 22.6 | +1.05 (+4.87%) | 1,981,833 |
21 Dec 2015 | INR | 24.95 | 25.15 | 21.45 | 21.55 | 21.55 | -2.75 (-11.32%) | 5,456,727 |
18 Dec 2015 | INR | 23.25 | 24.8 | 23.25 | 24.3 | 24.3 | +1.05 (+4.52%) | 1,934,871 |
17 Dec 2015 | INR | 25 | 25.35 | 22.95 | 23.25 | 23.25 | -0.75 (-3.13%) | 3,742,859 |
16 Dec 2015 | INR | 26.95 | 27.5 | 23.95 | 24 | 24 | -2.55 (-9.60%) | 3,975,920 |
15 Dec 2015 | INR | 28.2 | 28.75 | 25.7 | 26.55 | 26.55 | -1.15 (-4.15%) | 2,653,738 |
14 Dec 2015 | INR | 23.5 | 27.7 | 23.15 | 27.7 | 27.7 | +4.6 (+19.91%) | 2,508,415 |
11 Dec 2015 | INR | 24 | 24 | 22.75 | 23.1 | 23.1 | -0.5 (-2.12%) | 985,674 |
10 Dec 2015 | INR | 24 | 24.3 | 23.3 | 23.6 | 23.6 | 0.0 (0.0%) | 1,217,252 |
9 Dec 2015 | INR | 25.05 | 25.05 | 23 | 23.6 | 23.6 | -1.45 (-5.79%) | 1,512,645 |
8 Dec 2015 | INR | 24.8 | 25.7 | 24.25 | 25.05 | 25.05 | +0.4 (+1.62%) | 874,730 |
7 Dec 2015 | INR | 24 | 24.9 | 23 | 24.65 | 24.65 | +1.35 (+5.79%) | 919,221 |
4 Dec 2015 | INR | 24 | 24 | 22.8 | 23.3 | 23.3 | -0.75 (-3.12%) | 332,394 |
3 Dec 2015 | INR | 24.7 | 24.7 | 23 | 24.05 | 24.05 | -0.2 (-0.82%) | 363,561 |
2 Dec 2015 | INR | 23.55 | 24.7 | 23.55 | 24.25 | 24.25 | +0.2 (+0.83%) | 455,276 |
1 Dec 2015 | INR | 24.65 | 25.2 | 21.2 | 24.05 | 24.05 | +0.1 (+0.42%) | 2,464,570 |