Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Sep 2015 | INR | 19.05 | 19.1 | 18.7 | 19 | 19 | +0.05 (+0.26%) | 20,451 |
10 Sep 2015 | INR | 19.5 | 19.65 | 18.95 | 18.95 | 18.95 | -0.45 (-2.32%) | 15,130 |
9 Sep 2015 | INR | 19.5 | 19.7 | 19.2 | 19.4 | 19.4 | +0.4 (+2.11%) | 24,910 |
8 Sep 2015 | INR | 18.6 | 19 | 18.6 | 19 | 19 | +0.6 (+3.26%) | 10,985 |
7 Sep 2015 | INR | 18.85 | 19.1 | 18.2 | 18.4 | 18.4 | 0.0 (0.0%) | 5,001 |
4 Sep 2015 | INR | 18.95 | 19 | 18.4 | 18.4 | 18.4 | -0.95 (-4.91%) | 16,721 |
3 Sep 2015 | INR | 18.7 | 19.35 | 18.65 | 19.35 | 19.35 | +0.5 (+2.65%) | 15,774 |
2 Sep 2015 | INR | 19.4 | 19.4 | 18.65 | 18.85 | 18.85 | -0.45 (-2.33%) | 17,055 |
1 Sep 2015 | INR | 19.2 | 19.3 | 19 | 19.3 | 19.3 | 0.0 (0.0%) | 12,735 |
31 Aug 2015 | INR | 19.3 | 19.35 | 19 | 19.3 | 19.3 | +0.15 (+0.78%) | 14,741 |
28 Aug 2015 | INR | 19.25 | 19.65 | 18.7 | 19.15 | 19.15 | +0.25 (+1.32%) | 20,126 |
27 Aug 2015 | INR | 19.3 | 19.3 | 18.6 | 18.9 | 18.9 | +0.2 (+1.07%) | 19,462 |
26 Aug 2015 | INR | 18.95 | 19.35 | 18.7 | 18.7 | 18.7 | -0.55 (-2.86%) | 17,570 |
25 Aug 2015 | INR | 19.4 | 19.45 | 18.9 | 19.25 | 19.25 | -0.25 (-1.28%) | 23,499 |
24 Aug 2015 | INR | 19.55 | 20 | 19.4 | 19.5 | 19.5 | -0.25 (-1.27%) | 10,458 |
21 Aug 2015 | INR | 19.5 | 19.75 | 19.5 | 19.75 | 19.75 | +0.1 (+0.51%) | 16,264 |
20 Aug 2015 | INR | 19.4 | 19.7 | 19.2 | 19.65 | 19.65 | +0.1 (+0.51%) | 26,280 |
19 Aug 2015 | INR | 19.75 | 19.85 | 19.55 | 19.55 | 19.55 | -0.35 (-1.76%) | 11,000 |
18 Aug 2015 | INR | 19.85 | 19.9 | 19.85 | 19.9 | 19.9 | +0.2 (+1.02%) | 11,550 |
17 Aug 2015 | INR | 19.6 | 19.7 | 19.6 | 19.7 | 19.7 | +0.2 (+1.03%) | 20,280 |
14 Aug 2015 | INR | 19 | 19.5 | 19 | 19.5 | 19.5 | +0.6 (+3.17%) | 609 |
13 Aug 2015 | INR | 18.8 | 19.15 | 18.8 | 18.9 | 18.9 | +0.15 (+0.80%) | 17,985 |
12 Aug 2015 | INR | 18.9 | 18.9 | 18.75 | 18.75 | 18.75 | +0.05 (+0.27%) | 11,338 |
11 Aug 2015 | INR | 18.3 | 18.7 | 18.3 | 18.7 | 18.7 | +0.35 (+1.91%) | 18,400 |
10 Aug 2015 | INR | 18.45 | 18.45 | 18.25 | 18.35 | 18.35 | +0.2 (+1.10%) | 18,566 |
7 Aug 2015 | INR | 18.2 | 18.3 | 18.1 | 18.15 | 18.15 | -0.05 (-0.27%) | 19,720 |
6 Aug 2015 | INR | 18.6 | 18.7 | 18.15 | 18.2 | 18.2 | -0.2 (-1.09%) | 25,905 |
5 Aug 2015 | INR | 18.25 | 18.4 | 18.05 | 18.4 | 18.4 | +0.05 (+0.27%) | 18,016 |
4 Aug 2015 | INR | 18.3 | 18.4 | 18.25 | 18.35 | 18.35 | +0.35 (+1.94%) | 19,069 |
3 Aug 2015 | INR | 18 | 18.2 | 18 | 18 | 18 | +0.05 (+0.28%) | 20,065 |