Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Sep 2015 | INR | 46.9 | 54 | 46.85 | 50.15 | 50.15 | +3.7 (+7.97%) | 235,611 |
1 Sep 2015 | INR | 44.2 | 51.5 | 42.7 | 46.45 | 46.45 | +2 (+4.50%) | 108,576 |
31 Aug 2015 | INR | 43.45 | 45.75 | 42.5 | 44.45 | 44.45 | +1.9 (+4.47%) | 24,198 |
28 Aug 2015 | INR | 43.9 | 44.9 | 42 | 42.55 | 42.55 | -0.2 (-0.47%) | 25,423 |
27 Aug 2015 | INR | 39.6 | 43 | 39.6 | 42.75 | 42.75 | +3.05 (+7.68%) | 21,939 |
26 Aug 2015 | INR | 40.9 | 41.5 | 39.35 | 39.7 | 39.7 | -1.45 (-3.52%) | 8,044 |
25 Aug 2015 | INR | 44.9 | 44.9 | 38.5 | 41.15 | 41.15 | -1.65 (-3.86%) | 31,826 |
24 Aug 2015 | INR | 40 | 49.8 | 38.8 | 42.8 | 42.8 | +0.7 (+1.66%) | 192,872 |
21 Aug 2015 | INR | 39.2 | 45.8 | 37.4 | 42.1 | 42.1 | +2.35 (+5.91%) | 58,175 |
20 Aug 2015 | INR | 41.5 | 43 | 38.5 | 39.75 | 39.75 | -2.4 (-5.69%) | 20,698 |
19 Aug 2015 | INR | 39.65 | 43.5 | 39.1 | 42.15 | 42.15 | +1.9 (+4.72%) | 49,747 |
18 Aug 2015 | INR | 40.3 | 41.8 | 38.1 | 40.25 | 40.25 | +1.15 (+2.94%) | 24,884 |
17 Aug 2015 | INR | 38.2 | 40 | 37.55 | 39.1 | 39.1 | +0.4 (+1.03%) | 1,954 |
14 Aug 2015 | INR | 38.9 | 39.3 | 36.75 | 38.7 | 38.7 | +2 (+5.45%) | 7,122 |
13 Aug 2015 | INR | 38.15 | 40 | 36.4 | 36.7 | 36.7 | +0.35 (+0.96%) | 38,008 |
12 Aug 2015 | INR | 40.8 | 42.4 | 35.5 | 36.35 | 36.35 | -4.9 (-11.88%) | 34,146 |
11 Aug 2015 | INR | 39.6 | 41.5 | 39.6 | 41.25 | 41.25 | +1.45 (+3.64%) | 53,113 |
10 Aug 2015 | INR | 37.75 | 41.75 | 37.75 | 39.8 | 39.8 | -0.1 (-0.25%) | 27,396 |
7 Aug 2015 | INR | 41.8 | 41.8 | 39.6 | 39.9 | 39.9 | -1.05 (-2.56%) | 13,564 |
6 Aug 2015 | INR | 41.6 | 41.6 | 38.7 | 40.95 | 40.95 | +1.85 (+4.73%) | 65,085 |
5 Aug 2015 | INR | 39 | 39.9 | 38.45 | 39.1 | 39.1 | -0.4 (-1.01%) | 23,826 |
4 Aug 2015 | INR | 40.6 | 40.6 | 38.5 | 39.5 | 39.5 | -1.1 (-2.71%) | 4,984 |
3 Aug 2015 | INR | 41.6 | 41.6 | 38.6 | 40.6 | 40.6 | +0.7 (+1.75%) | 10,546 |
31 Jul 2015 | INR | 37.5 | 40 | 37.15 | 39.9 | 39.9 | +2.55 (+6.83%) | 30,846 |
30 Jul 2015 | INR | 38.75 | 38.75 | 36.65 | 37.35 | 37.35 | -0.9 (-2.35%) | 7,338 |
29 Jul 2015 | INR | 39.4 | 39.4 | 38 | 38.25 | 38.25 | +1.3 (+3.52%) | 8,250 |
28 Jul 2015 | INR | 39.8 | 39.95 | 36.45 | 36.95 | 36.95 | -1.05 (-2.76%) | 11,006 |
27 Jul 2015 | INR | 39.3 | 39.3 | 37.1 | 38 | 38 | -1.6 (-4.04%) | 1,756 |
24 Jul 2015 | INR | 39.3 | 40.2 | 38 | 39.6 | 39.6 | -0.1 (-0.25%) | 15,083 |
23 Jul 2015 | INR | 40 | 41.45 | 38 | 39.7 | 39.7 | -0.05 (-0.13%) | 10,781 |