Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Oct 2015 | INR | 16.55 | 17.8 | 16.5 | 17.25 | 17.25 | +0.65 (+3.92%) | 12,077 |
13 Oct 2015 | INR | 16.05 | 16.7 | 16.05 | 16.6 | 16.6 | +0.2 (+1.22%) | 6,449 |
12 Oct 2015 | INR | 15.75 | 16.7 | 15.75 | 16.4 | 16.4 | -0.6 (-3.53%) | 14,472 |
9 Oct 2015 | INR | 17 | 17.3 | 17 | 17 | 17 | -0.3 (-1.73%) | 3,986 |
8 Oct 2015 | INR | 18.4 | 18.55 | 17.1 | 17.3 | 17.3 | -0.55 (-3.08%) | 19,121 |
7 Oct 2015 | INR | 17.05 | 18.4 | 17.05 | 17.85 | 17.85 | +1 (+5.93%) | 47,603 |
6 Oct 2015 | INR | 15.25 | 17.2 | 15.2 | 16.85 | 16.85 | +1.2 (+7.67%) | 34,504 |
5 Oct 2015 | INR | 15.6 | 15.7 | 15.1 | 15.65 | 15.65 | +0.25 (+1.62%) | 6,251 |
1 Oct 2015 | INR | 14.85 | 15.4 | 14.7 | 15.4 | 15.4 | +0.2 (+1.32%) | 3,427 |
30 Sep 2015 | INR | 15.5 | 15.5 | 15 | 15.2 | 15.2 | +0.2 (+1.33%) | 2,970 |
29 Sep 2015 | INR | 15 | 15.3 | 14.9 | 15 | 15 | -0.3 (-1.96%) | 10,460 |
28 Sep 2015 | INR | 16.15 | 16.35 | 15.05 | 15.3 | 15.3 | -0.5 (-3.16%) | 20,978 |
24 Sep 2015 | INR | 16.25 | 16.25 | 15.5 | 15.8 | 15.8 | -0.15 (-0.94%) | 4,002 |
23 Sep 2015 | INR | 16 | 16 | 15.5 | 15.95 | 15.95 | -0.05 (-0.31%) | 3,869 |
22 Sep 2015 | INR | 16.05 | 16.5 | 16 | 16 | 16 | -0.6 (-3.61%) | 5,390 |
21 Sep 2015 | INR | 16.8 | 16.85 | 16.15 | 16.6 | 16.6 | +0.6 (+3.75%) | 7,980 |
18 Sep 2015 | INR | 16 | 16.85 | 15.8 | 16 | 16 | +0.05 (+0.31%) | 8,980 |
16 Sep 2015 | INR | 16 | 16.3 | 15.8 | 15.95 | 15.95 | -0.4 (-2.45%) | 5,067 |
15 Sep 2015 | INR | 16.25 | 16.4 | 15.75 | 16.35 | 16.35 | -0.05 (-0.30%) | 3,595 |
14 Sep 2015 | INR | 15.6 | 16.6 | 15.5 | 16.4 | 16.4 | +0.25 (+1.55%) | 5,944 |
11 Sep 2015 | INR | 15.25 | 16.45 | 15.25 | 16.15 | 16.15 | +0.7 (+4.53%) | 12,033 |
10 Sep 2015 | INR | 15.2 | 15.9 | 15.2 | 15.45 | 15.45 | -0.5 (-3.13%) | 3,666 |
9 Sep 2015 | INR | 16.25 | 16.25 | 15.8 | 15.95 | 15.95 | +0.45 (+2.90%) | 2,955 |
8 Sep 2015 | INR | 15.1 | 15.75 | 14.8 | 15.5 | 15.5 | +0.3 (+1.97%) | 7,610 |
7 Sep 2015 | INR | 16.1 | 17.5 | 15.15 | 15.2 | 15.2 | -1.05 (-6.46%) | 14,231 |
4 Sep 2015 | INR | 15.3 | 16.8 | 15.25 | 16.25 | 16.25 | -0.2 (-1.22%) | 6,623 |
3 Sep 2015 | INR | 16.35 | 16.9 | 16.2 | 16.45 | 16.45 | -0.2 (-1.20%) | 4,981 |
2 Sep 2015 | INR | 16.2 | 17 | 16.2 | 16.65 | 16.65 | -0.25 (-1.48%) | 12,740 |
1 Sep 2015 | INR | 16 | 17.65 | 16 | 16.9 | 16.9 | +0.65 (+4%) | 15,526 |
31 Aug 2015 | INR | 17.5 | 17.95 | 15.85 | 16.25 | 16.25 | -0.65 (-3.85%) | 25,880 |