Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Oct 2015 | INR | 21 | 22.5 | 21 | 22 | 22 | 0.0 (0.0%) | 1,233 |
16 Oct 2015 | INR | 23 | 23 | 21 | 22 | 22 | +1 (+4.76%) | 2,538 |
15 Oct 2015 | INR | 19.9 | 21.1 | 19.5 | 21 | 21 | +1.3 (+6.60%) | 3,736 |
14 Oct 2015 | INR | 19.5 | 19.7 | 19.5 | 19.7 | 19.7 | -0.8 (-3.90%) | 2,000 |
13 Oct 2015 | INR | 19 | 20.5 | 18.05 | 20.5 | 20.5 | +1.5 (+7.89%) | 1,610 |
12 Oct 2015 | INR | 18.1 | 20 | 18 | 19 | 19 | -0.75 (-3.80%) | 3,295 |
9 Oct 2015 | INR | 23 | 23 | 17 | 19.75 | 19.75 | +0.25 (+1.28%) | 8,024 |
8 Oct 2015 | INR | 23.85 | 23.85 | 19.5 | 19.5 | 19.5 | -0.45 (-2.26%) | 4,286 |
7 Oct 2015 | INR | 19.3 | 19.95 | 19.3 | 19.95 | 19.95 | +0.25 (+1.27%) | 2,046 |
6 Oct 2015 | INR | 19.6 | 19.7 | 19.6 | 19.7 | 19.7 | -0.1 (-0.51%) | 1,045 |
5 Oct 2015 | INR | 18.45 | 19.95 | 16.8 | 19.8 | 19.8 | +1.15 (+6.17%) | 5,186 |
1 Oct 2015 | INR | 18 | 18.8 | 17.35 | 18.65 | 18.65 | -0.55 (-2.86%) | 5,559 |
30 Sep 2015 | INR | 19.5 | 19.55 | 19.2 | 19.2 | 19.2 | +0.75 (+4.07%) | 2,100 |
29 Sep 2015 | INR | 20.2 | 21 | 18 | 18.45 | 18.45 | -1.15 (-5.87%) | 5,985 |
28 Sep 2015 | INR | 22.95 | 22.95 | 19 | 19.6 | 19.6 | -1.5 (-7.11%) | 4,105 |
24 Sep 2015 | INR | 20.2 | 22 | 20.2 | 21.1 | 21.1 | +0.7 (+3.43%) | 490 |
23 Sep 2015 | INR | 20.25 | 20.4 | 20.25 | 20.4 | 20.4 | +1.05 (+5.43%) | 1,125 |
22 Sep 2015 | INR | 19.45 | 20.75 | 19.35 | 19.35 | 19.35 | -1.4 (-6.75%) | 2,297 |
21 Sep 2015 | INR | 19.5 | 20.85 | 19.5 | 20.75 | 20.75 | -0.05 (-0.24%) | 2,900 |
18 Sep 2015 | INR | 21.5 | 21.5 | 20.1 | 20.8 | 20.8 | +0.8 (+4%) | 572 |
16 Sep 2015 | INR | 18.25 | 20.5 | 18 | 20 | 20 | 0.0 (0.0%) | 2,236 |
15 Sep 2015 | INR | 19.9 | 20.1 | 19.8 | 20 | 20 | +0.2 (+1.01%) | 2,110 |
14 Sep 2015 | INR | 20.2 | 20.3 | 18.5 | 19.8 | 19.8 | +1.3 (+7.03%) | 3,246 |
11 Sep 2015 | INR | 18.5 | 18.5 | 18.5 | 18.5 | 18.5 | 0.0 (0.0%) | 500 |
10 Sep 2015 | INR | 21 | 21 | 18.4 | 18.5 | 18.5 | -1.75 (-8.64%) | 2,652 |
9 Sep 2015 | INR | 19.5 | 20.5 | 19.2 | 20.25 | 20.25 | -0.35 (-1.70%) | 4,876 |
8 Sep 2015 | INR | 21.25 | 21.3 | 20.25 | 20.6 | 20.6 | +1.1 (+5.64%) | 320 |
7 Sep 2015 | INR | 19.5 | 20 | 19.5 | 19.5 | 19.5 | -0.55 (-2.74%) | 450 |
4 Sep 2015 | INR | 20.8 | 20.8 | 20.05 | 20.05 | 20.05 | +0.3 (+1.52%) | 975 |
3 Sep 2015 | INR | 20.2 | 20.25 | 19 | 19.75 | 19.75 | +0.35 (+1.80%) | 660 |