Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Oct 2015 | INR | 55 | 57.2 | 54.9 | 56.9 | 5.69 | +1.8 (+3.27%) | 4,048,700 |
16 Oct 2015 | INR | 52 | 55.4 | 51.2 | 55.1 | 5.51 | +2.1 (+3.96%) | 5,221,260 |
15 Oct 2015 | INR | 55.4 | 56.8 | 52.2 | 53 | 5.3 | -2 (-3.64%) | 6,232,400 |
14 Oct 2015 | INR | 53.4 | 55.3 | 52.9 | 55 | 5.5 | +2 (+3.77%) | 2,004,900 |
13 Oct 2015 | INR | 52.8 | 53.2 | 50.9 | 53 | 5.3 | +1.9 (+3.72%) | 1,793,320 |
12 Oct 2015 | INR | 49.9 | 51.3 | 49.9 | 51.1 | 5.11 | +2 (+4.07%) | 2,240,250 |
9 Oct 2015 | INR | 51.7 | 51.9 | 49 | 49.1 | 4.91 | -2.5 (-4.84%) | 6,784,140 |
8 Oct 2015 | INR | 54.6 | 56.5 | 51.6 | 51.6 | 5.16 | -2.7 (-4.97%) | 8,339,630 |
7 Oct 2015 | INR | 53.5 | 54.9 | 53.3 | 54.3 | 5.43 | +1.1 (+2.07%) | 2,703,430 |
6 Oct 2015 | INR | 51.1 | 53.2 | 50.9 | 53.2 | 5.32 | +2.5 (+4.93%) | 6,075,510 |
5 Oct 2015 | INR | 49.9 | 50.7 | 48.2 | 50.7 | 5.07 | +2.4 (+4.97%) | 3,259,120 |
1 Oct 2015 | INR | 50.3 | 52 | 47.6 | 48.3 | 4.83 | -1.8 (-3.59%) | 5,629,060 |
30 Sep 2015 | INR | 48.7 | 50.4 | 47.8 | 50.1 | 5.01 | +1.2 (+2.45%) | 1,822,100 |
29 Sep 2015 | INR | 52 | 53.2 | 48.9 | 48.9 | 4.89 | -2.5 (-4.86%) | 5,084,400 |
28 Sep 2015 | INR | 52.4 | 52.8 | 51.3 | 51.4 | 5.14 | +0.3 (+0.59%) | 1,182,830 |
24 Sep 2015 | INR | 52 | 53 | 51 | 51.1 | 5.11 | +0.2 (+0.39%) | 1,175,890 |
23 Sep 2015 | INR | 52 | 52 | 50.5 | 50.9 | 5.09 | +0.6 (+1.19%) | 1,274,150 |
22 Sep 2015 | INR | 48 | 51.4 | 45.1 | 50.3 | 5.03 | +3.6 (+7.71%) | 5,575,220 |
21 Sep 2015 | INR | 51 | 52.2 | 46.4 | 46.7 | 4.67 | -0.8 (-1.68%) | 6,491,590 |
18 Sep 2015 | INR | 45.5 | 48.2 | 45.2 | 47.5 | 4.75 | +2.4 (+5.32%) | 3,008,450 |
16 Sep 2015 | INR | 43.1 | 45.8 | 42.4 | 45.1 | 4.51 | +3.5 (+8.41%) | 3,379,120 |
15 Sep 2015 | INR | 38.9 | 41.8 | 38.2 | 41.6 | 4.16 | +3.1 (+8.05%) | 1,352,400 |
14 Sep 2015 | INR | 37.8 | 40 | 37.8 | 38.5 | 3.85 | +0.4 (+1.05%) | 567,330 |
11 Sep 2015 | INR | 39.4 | 39.4 | 37.6 | 38.1 | 3.81 | -0.1 (-0.26%) | 150,560 |
10 Sep 2015 | INR | 39.7 | 39.7 | 38.2 | 38.2 | 3.82 | -0.7 (-1.80%) | 111,640 |
9 Sep 2015 | INR | 38.7 | 39.9 | 38.3 | 38.9 | 3.89 | +0.7 (+1.83%) | 50,270 |
8 Sep 2015 | INR | 39 | 39 | 36.6 | 38.2 | 3.82 | -0.5 (-1.29%) | 72,810 |
7 Sep 2015 | INR | 39 | 39.9 | 36.6 | 38.7 | 3.87 | -0.1 (-0.26%) | 403,990 |
4 Sep 2015 | INR | 35.8 | 40.3 | 34.5 | 38.8 | 3.88 | +1.5 (+4.02%) | 227,190 |
3 Sep 2015 | INR | 36.1 | 38.5 | 36.1 | 37.3 | 3.73 | -0.4 (-1.06%) | 12,430 |