Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Dec 2015 | INR | 42.2 | 45 | 42.2 | 43.4 | 4.34 | -0.7 (-1.59%) | 279,060 |
2 Dec 2015 | INR | 45.9 | 45.9 | 44 | 44.1 | 4.41 | +0.2 (+0.46%) | 14,400 |
1 Dec 2015 | INR | 43.3 | 44 | 42 | 43.9 | 4.39 | +1.3 (+3.05%) | 34,080 |
30 Nov 2015 | INR | 43 | 43 | 41.6 | 42.6 | 4.26 | -0.3 (-0.70%) | 30,650 |
27 Nov 2015 | INR | 45 | 45.5 | 42.2 | 42.9 | 4.29 | -1.5 (-3.38%) | 52,640 |
26 Nov 2015 | INR | 46.9 | 46.9 | 43.2 | 44.4 | 4.44 | -0.3 (-0.67%) | 88,950 |
24 Nov 2015 | INR | 44.7 | 44.7 | 43.4 | 44.7 | 4.47 | +2.1 (+4.93%) | 98,910 |
23 Nov 2015 | INR | 42.6 | 42.6 | 42 | 42.6 | 4.26 | +2 (+4.93%) | 53,600 |
20 Nov 2015 | INR | 39 | 40.6 | 38.6 | 40.6 | 4.06 | +1.9 (+4.91%) | 92,740 |
19 Nov 2015 | INR | 39.9 | 40 | 37.9 | 38.7 | 3.87 | -0.5 (-1.28%) | 29,950 |
18 Nov 2015 | INR | 39.4 | 40.3 | 38.8 | 39.2 | 3.92 | +0.7 (+1.82%) | 98,360 |
17 Nov 2015 | INR | 39 | 39.5 | 38.1 | 38.5 | 3.85 | -0.5 (-1.28%) | 33,520 |
16 Nov 2015 | INR | 36.5 | 39.1 | 36.5 | 39 | 3.9 | +0.8 (+2.09%) | 47,800 |
13 Nov 2015 | INR | 37.5 | 38.8 | 36.8 | 38.2 | 3.82 | -344.8 (-90.03%) | 19,840 |
11 Nov 2015 | INR | 378.5 | 395 | 378.5 | 383 | 38.3 | +345.1 (+910.55%) | 15,750 |
10 Nov 2015 | INR | 35.2 | 38.4 | 35.1 | 37.9 | 3.79 | +1.3 (+3.55%) | 170,810 |
9 Nov 2015 | INR | 36.8 | 37.3 | 36.2 | 36.6 | 3.66 | -1.3 (-3.43%) | 67,090 |
6 Nov 2015 | INR | 37 | 39.3 | 35.7 | 37.9 | 3.79 | +0.5 (+1.34%) | 690,830 |
5 Nov 2015 | INR | 38.5 | 38.5 | 37.2 | 37.4 | 3.74 | -1.7 (-4.35%) | 817,350 |
4 Nov 2015 | INR | 38.8 | 42.7 | 38.8 | 39.1 | 3.91 | -1.8 (-4.40%) | 1,076,850 |
3 Nov 2015 | INR | 43.2 | 43.5 | 40.9 | 40.9 | 4.09 | -2.1 (-4.88%) | 1,196,300 |
2 Nov 2015 | INR | 45.5 | 45.5 | 43 | 43 | 4.3 | -2.3 (-5.08%) | 953,850 |
30 Oct 2015 | INR | 46 | 46 | 45.2 | 45.3 | 4.53 | 0.0 (0.0%) | 922,250 |
29 Oct 2015 | INR | 45.5 | 45.5 | 45.2 | 45.3 | 4.53 | -0.1 (-0.22%) | 891,600 |
28 Oct 2015 | INR | 44.7 | 46.5 | 44.6 | 45.4 | 4.54 | -1.5 (-3.20%) | 1,915,360 |
27 Oct 2015 | INR | 47 | 48.6 | 46.9 | 46.9 | 4.69 | -2.4 (-4.87%) | 2,960,050 |
26 Oct 2015 | INR | 51.7 | 53 | 49.3 | 49.3 | 4.93 | -2.6 (-5.01%) | 2,697,060 |
23 Oct 2015 | INR | 51.9 | 54 | 51.9 | 51.9 | 5.19 | -2.7 (-4.95%) | 5,594,040 |
21 Oct 2015 | INR | 58.2 | 58.8 | 54.6 | 54.6 | 5.46 | -2.8 (-4.88%) | 5,507,710 |
20 Oct 2015 | INR | 57.5 | 58.5 | 56.9 | 57.4 | 5.74 | +0.5 (+0.88%) | 5,478,140 |