Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Dec 2015 | INR | 32.5 | 32.65 | 32.1 | 32.2 | 32.2 | -0.4 (-1.23%) | 642,110 |
2 Dec 2015 | INR | 33.4 | 33.4 | 32.4 | 32.6 | 32.6 | -0.5 (-1.51%) | 765,370 |
1 Dec 2015 | INR | 32.2 | 33.4 | 32 | 33.1 | 33.1 | +0.85 (+2.64%) | 1,820,000 |
30 Nov 2015 | INR | 32.3 | 32.55 | 32 | 32.25 | 32.25 | 0.0 (0.0%) | 590,700 |
27 Nov 2015 | INR | 32.05 | 32.65 | 31.8 | 32.25 | 32.25 | +0.25 (+0.78%) | 1,690,000 |
26 Nov 2015 | INR | 32 | 32.3 | 31.5 | 32 | 32 | +0.15 (+0.47%) | 2,790,000 |
24 Nov 2015 | INR | 30.65 | 33.15 | 30.65 | 31.85 | 31.85 | +1.15 (+3.75%) | 2,890,000 |
23 Nov 2015 | INR | 30.9 | 31.1 | 30.55 | 30.7 | 30.7 | -0.15 (-0.49%) | 726,410 |
20 Nov 2015 | INR | 30.9 | 31.55 | 30.6 | 30.85 | 30.85 | -0.05 (-0.16%) | 1,410,000 |
19 Nov 2015 | INR | 30.55 | 31.1 | 30.45 | 30.9 | 30.9 | +0.5 (+1.64%) | 954,420 |
18 Nov 2015 | INR | 30.5 | 30.95 | 30.25 | 30.4 | 30.4 | -0.3 (-0.98%) | 1,210,000 |
17 Nov 2015 | INR | 30.85 | 31.25 | 30.5 | 30.7 | 30.7 | -0.15 (-0.49%) | 533,650 |
16 Nov 2015 | INR | 30.45 | 30.95 | 30.35 | 30.85 | 30.85 | +0.35 (+1.15%) | 984,070 |
13 Nov 2015 | INR | 30.8 | 31 | 30.25 | 30.5 | 30.5 | -0.35 (-1.13%) | 615,450 |
11 Nov 2015 | INR | 30.9 | 31 | 30.7 | 30.85 | 30.85 | +0.2 (+0.65%) | 160,990 |
10 Nov 2015 | INR | 30.25 | 31.15 | 30.25 | 30.65 | 30.65 | 0.0 (0.0%) | 1,200,000 |
9 Nov 2015 | INR | 29.9 | 31 | 29.75 | 30.65 | 30.65 | +0.05 (+0.16%) | 758,340 |
6 Nov 2015 | INR | 30.7 | 30.85 | 30.3 | 30.6 | 30.6 | +0.15 (+0.49%) | 702,140 |
5 Nov 2015 | INR | 31 | 31 | 30.3 | 30.45 | 30.45 | -0.4 (-1.30%) | 821,380 |
4 Nov 2015 | INR | 31 | 31.25 | 30.55 | 30.85 | 30.85 | +0.2 (+0.65%) | 1,580,000 |
3 Nov 2015 | INR | 31.6 | 31.6 | 30.4 | 30.65 | 30.65 | -0.35 (-1.13%) | 3,210,000 |
2 Nov 2015 | INR | 31.5 | 31.55 | 29.55 | 31 | 31 | -4 (-11.43%) | 17,840,000 |
30 Oct 2015 | INR | 35.7 | 36.6 | 34.9 | 35 | 35 | -1.2 (-3.31%) | 2,160,000 |
29 Oct 2015 | INR | 35.05 | 36.5 | 35.05 | 36.2 | 36.2 | +0.85 (+2.40%) | 2,450,000 |
28 Oct 2015 | INR | 35.4 | 35.5 | 35.1 | 35.35 | 35.35 | -0.15 (-0.42%) | 975,550 |
27 Oct 2015 | INR | 35.45 | 35.6 | 35.1 | 35.5 | 35.5 | +0.25 (+0.71%) | 1,100,000 |
26 Oct 2015 | INR | 35.95 | 36.1 | 35.1 | 35.25 | 35.25 | -0.6 (-1.67%) | 1,320,000 |
23 Oct 2015 | INR | 36.4 | 36.7 | 35.75 | 35.85 | 35.85 | -0.45 (-1.24%) | 2,250,000 |
21 Oct 2015 | INR | 36.75 | 36.75 | 36.1 | 36.3 | 36.3 | -0.2 (-0.55%) | 918,300 |
20 Oct 2015 | INR | 36.75 | 37.05 | 36.4 | 36.5 | 36.5 | -0.1 (-0.27%) | 1,190,000 |