Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Oct 2015 | INR | 14.65 | 17.4 | 14.65 | 17.2 | 17.2 | +0.8 (+4.88%) | 4,804 |
16 Oct 2015 | INR | 16.35 | 17.2 | 16.35 | 16.4 | 16.4 | -0.45 (-2.67%) | 2,520 |
15 Oct 2015 | INR | 17 | 17.7 | 16.5 | 16.85 | 16.85 | 0.0 (0.0%) | 1,032 |
14 Oct 2015 | INR | 17.5 | 17.6 | 16.3 | 16.85 | 16.85 | -0.65 (-3.71%) | 2,810 |
13 Oct 2015 | INR | 15.8 | 17.7 | 15.75 | 17.5 | 17.5 | +0.75 (+4.48%) | 4,485 |
12 Oct 2015 | INR | 17.4 | 18 | 16.3 | 16.75 | 16.75 | -1.05 (-5.90%) | 2,660 |
9 Oct 2015 | INR | 18.8 | 18.8 | 17.1 | 17.8 | 17.8 | +0.95 (+5.64%) | 8,157 |
8 Oct 2015 | INR | 15.1 | 17 | 14.35 | 16.85 | 16.85 | +1.8 (+11.96%) | 86,613 |
7 Oct 2015 | INR | 15.2 | 15.2 | 14.05 | 15.05 | 15.05 | -0.15 (-0.99%) | 5,717 |
6 Oct 2015 | INR | 14.05 | 15.5 | 14.05 | 15.2 | 15.2 | +1.05 (+7.42%) | 4,191 |
5 Oct 2015 | INR | 15.65 | 15.7 | 13.25 | 14.15 | 14.15 | -0.65 (-4.39%) | 10,597 |
1 Oct 2015 | INR | 13.6 | 14.8 | 13.6 | 14.8 | 14.8 | +0.6 (+4.23%) | 424 |
30 Sep 2015 | INR | 15 | 15 | 14.2 | 14.2 | 14.2 | -0.7 (-4.70%) | 2,010 |
29 Sep 2015 | INR | 15.25 | 15.25 | 14.25 | 14.9 | 14.9 | -0.1 (-0.67%) | 2,728 |
28 Sep 2015 | INR | 15 | 15 | 15 | 15 | 15 | -0.3 (-1.96%) | 230 |
24 Sep 2015 | INR | 15.2 | 16.25 | 15.2 | 15.3 | 15.3 | -0.65 (-4.08%) | 1,010 |
23 Sep 2015 | INR | 16.7 | 16.7 | 15.95 | 15.95 | 15.95 | -0.35 (-2.15%) | 50 |
22 Sep 2015 | INR | 16.3 | 16.3 | 16.3 | 16.3 | 16.3 | -0.85 (-4.96%) | 877 |
21 Sep 2015 | INR | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | -0.9 (-4.99%) | 2,850 |
18 Sep 2015 | INR | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | -0.95 (-5%) | 263 |
16 Sep 2015 | INR | 19.95 | 19.95 | 19 | 19 | 19 | -1.7 (-8.21%) | 378 |
15 Sep 2015 | INR | 22.65 | 24.9 | 20.25 | 20.7 | 20.7 | -1.95 (-8.61%) | 34,735 |
14 Sep 2015 | INR | 22.15 | 24.3 | 21.4 | 22.65 | 22.65 | +0.45 (+2.03%) | 33,379 |
11 Sep 2015 | INR | 23.1 | 23.5 | 20.85 | 22.2 | 22.2 | -1.4 (-5.93%) | 7,065 |
10 Sep 2015 | INR | 23 | 24.8 | 23 | 23.6 | 23.6 | +1.75 (+8.01%) | 2,442 |
9 Sep 2015 | INR | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | -0.55 (-2.46%) | 25 |
8 Sep 2015 | INR | 22.2 | 24.5 | 20.4 | 22.4 | 22.4 | -0.45 (-1.97%) | 2,913 |
4 Sep 2015 | INR | 23 | 23.7 | 22.5 | 22.85 | 22.85 | -0.65 (-2.77%) | 1,891 |
3 Sep 2015 | INR | 23.25 | 23.5 | 23.25 | 23.5 | 23.5 | -0.5 (-2.08%) | 128 |
2 Sep 2015 | INR | 24 | 24.75 | 23.95 | 24 | 24 | 0.0 (0.0%) | 964 |