Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jan 2016 | INR | 18.2 | 18.45 | 18.05 | 18.25 | 18.25 | -0.45 (-2.41%) | 2,630 |
25 Jan 2016 | INR | 19 | 19 | 18.7 | 18.7 | 18.7 | -0.7 (-3.61%) | 2,915 |
22 Jan 2016 | INR | 19.6 | 19.8 | 19.4 | 19.4 | 19.4 | -0.2 (-1.02%) | 2,820 |
21 Jan 2016 | INR | 19.9 | 20.65 | 19.6 | 19.6 | 19.6 | -0.35 (-1.75%) | 2,766 |
20 Jan 2016 | INR | 19.95 | 20.75 | 19.7 | 19.95 | 19.95 | 0.0 (0.0%) | 3,304 |
19 Jan 2016 | INR | 19.95 | 20.45 | 18.85 | 19.95 | 19.95 | +0.15 (+0.76%) | 3,794 |
18 Jan 2016 | INR | 20.05 | 20.25 | 19.55 | 19.8 | 19.8 | -0.75 (-3.65%) | 3,987 |
15 Jan 2016 | INR | 20.7 | 20.7 | 20.55 | 20.55 | 20.55 | +0.05 (+0.24%) | 3,844 |
14 Jan 2016 | INR | 20.75 | 20.75 | 20.5 | 20.5 | 20.5 | -0.4 (-1.91%) | 3,115 |
13 Jan 2016 | INR | 20.7 | 20.95 | 20.5 | 20.9 | 20.9 | +0.05 (+0.24%) | 3,518 |
12 Jan 2016 | INR | 20.9 | 21.3 | 20.8 | 20.85 | 20.85 | +0.3 (+1.46%) | 2,989 |
11 Jan 2016 | INR | 20.95 | 20.95 | 20.55 | 20.55 | 20.55 | -0.5 (-2.38%) | 2,745 |
8 Jan 2016 | INR | 21.2 | 21.2 | 21.05 | 21.05 | 21.05 | -0.2 (-0.94%) | 2,855 |
7 Jan 2016 | INR | 20.7 | 21.25 | 20.6 | 21.25 | 21.25 | +0.45 (+2.16%) | 3,178 |
6 Jan 2016 | INR | 21.15 | 21.15 | 20.75 | 20.8 | 20.8 | -0.3 (-1.42%) | 2,778 |
5 Jan 2016 | INR | 21.3 | 21.3 | 21.1 | 21.1 | 21.1 | -0.05 (-0.24%) | 2,619 |
4 Jan 2016 | INR | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | 0.0 (0.0%) | 0 |
1 Jan 2016 | INR | 21.15 | 21.2 | 21.05 | 21.15 | 21.15 | +0.1 (+0.48%) | 10,969 |
31 Dec 2015 | INR | 20.75 | 21.15 | 20.75 | 21.05 | 21.05 | -0.15 (-0.71%) | 18,234 |
30 Dec 2015 | INR | 21.2 | 21.3 | 21 | 21.2 | 21.2 | -0.4 (-1.85%) | 18,452 |
29 Dec 2015 | INR | 20.85 | 21.6 | 20.8 | 21.6 | 21.6 | +1 (+4.85%) | 5,361 |
28 Dec 2015 | INR | 21.1 | 21.1 | 20.6 | 20.6 | 20.6 | -0.2 (-0.96%) | 14,135 |
24 Dec 2015 | INR | 20.85 | 20.85 | 20.2 | 20.8 | 20.8 | -0.05 (-0.24%) | 10,247 |
23 Dec 2015 | INR | 21.1 | 21.1 | 20.85 | 20.85 | 20.85 | -0.15 (-0.71%) | 11,676 |
22 Dec 2015 | INR | 20.95 | 21 | 20.75 | 21 | 21 | +0.1 (+0.48%) | 12,598 |
21 Dec 2015 | INR | 20.9 | 21.1 | 20.8 | 20.9 | 20.9 | -0.15 (-0.71%) | 18,786 |
18 Dec 2015 | INR | 20.7 | 21.1 | 20.6 | 21.05 | 21.05 | +0.5 (+2.43%) | 17,525 |
17 Dec 2015 | INR | 20.25 | 20.95 | 20.2 | 20.55 | 20.55 | -0.35 (-1.67%) | 15,416 |
16 Dec 2015 | INR | 21 | 21.05 | 20.8 | 20.9 | 20.9 | +0.15 (+0.72%) | 14,677 |
15 Dec 2015 | INR | 21 | 21 | 20.7 | 20.75 | 20.75 | -0.05 (-0.24%) | 15,600 |