Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Oct 2015 | INR | 36.7 | 36.75 | 36.15 | 36.6 | 36.6 | 0.0 (0.0%) | 2,290,000 |
16 Oct 2015 | INR | 37.2 | 37.25 | 36.15 | 36.6 | 36.6 | -0.55 (-1.48%) | 2,340,000 |
15 Oct 2015 | INR | 37.45 | 37.55 | 37 | 37.15 | 37.15 | 0.0 (0.0%) | 850,070 |
14 Oct 2015 | INR | 37.2 | 37.6 | 37.1 | 37.15 | 37.15 | 0.0 (0.0%) | 733,550 |
13 Oct 2015 | INR | 37.45 | 37.75 | 36.9 | 37.15 | 37.15 | -0.3 (-0.80%) | 672,320 |
12 Oct 2015 | INR | 36.5 | 37.85 | 36.5 | 37.45 | 37.45 | +0.15 (+0.40%) | 1,070,000 |
9 Oct 2015 | INR | 37.8 | 38.1 | 37.15 | 37.3 | 37.3 | -0.35 (-0.93%) | 652,210 |
8 Oct 2015 | INR | 37.5 | 38 | 36.7 | 37.65 | 37.65 | +0.3 (+0.80%) | 1,030,000 |
7 Oct 2015 | INR | 37.1 | 37.5 | 36.55 | 37.35 | 37.35 | +0.25 (+0.67%) | 928,050 |
6 Oct 2015 | INR | 37.3 | 37.45 | 36.35 | 37.1 | 37.1 | -0.35 (-0.93%) | 1,780,000 |
5 Oct 2015 | INR | 36.9 | 37.85 | 36.9 | 37.45 | 37.45 | +0.6 (+1.63%) | 974,430 |
1 Oct 2015 | INR | 36.4 | 37.35 | 36.2 | 36.85 | 36.85 | +0.6 (+1.66%) | 956,050 |
30 Sep 2015 | INR | 36.4 | 36.7 | 35.45 | 36.25 | 36.25 | +0.05 (+0.14%) | 1,060,000 |
29 Sep 2015 | INR | 36.3 | 36.8 | 35.55 | 36.2 | 36.2 | -0.3 (-0.82%) | 939,800 |
28 Sep 2015 | INR | 36.45 | 37.1 | 36.25 | 36.5 | 36.5 | +0.05 (+0.14%) | 734,940 |
24 Sep 2015 | INR | 36.1 | 36.75 | 35.55 | 36.45 | 36.45 | +0.4 (+1.11%) | 1,130,000 |
23 Sep 2015 | INR | 34.7 | 36.3 | 34.55 | 36.05 | 36.05 | +1 (+2.85%) | 1,090,000 |
22 Sep 2015 | INR | 36 | 36.25 | 34.8 | 35.05 | 35.05 | -0.8 (-2.23%) | 830,650 |
21 Sep 2015 | INR | 35.55 | 36 | 34.95 | 35.85 | 35.85 | +0.3 (+0.84%) | 923,430 |
18 Sep 2015 | INR | 35.2 | 35.85 | 35.05 | 35.55 | 35.55 | +0.65 (+1.86%) | 2,120,000 |
16 Sep 2015 | INR | 35.05 | 35.1 | 34.7 | 34.9 | 34.9 | +0.2 (+0.58%) | 524,000 |
15 Sep 2015 | INR | 35 | 35.3 | 34.4 | 34.7 | 34.7 | -0.3 (-0.86%) | 1,010,000 |
14 Sep 2015 | INR | 34.15 | 35.15 | 33.75 | 35 | 35 | +1.15 (+3.40%) | 1,190,000 |
11 Sep 2015 | INR | 33.9 | 34.4 | 33.7 | 33.85 | 33.85 | +0.15 (+0.45%) | 660,960 |
10 Sep 2015 | INR | 33.5 | 33.85 | 33.2 | 33.7 | 33.7 | -0.3 (-0.88%) | 619,550 |
9 Sep 2015 | INR | 33.65 | 34.2 | 33.5 | 34 | 34 | +0.7 (+2.10%) | 1,010,000 |
8 Sep 2015 | INR | 32.85 | 33.6 | 32.6 | 33.3 | 33.3 | +0.25 (+0.76%) | 1,290,000 |
7 Sep 2015 | INR | 33.65 | 33.8 | 32.85 | 33.05 | 33.05 | -0.6 (-1.78%) | 918,540 |
4 Sep 2015 | INR | 34.15 | 34.35 | 32.75 | 33.65 | 33.65 | -0.5 (-1.46%) | 1,640,000 |
3 Sep 2015 | INR | 34.2 | 34.55 | 34 | 34.15 | 34.15 | +0.1 (+0.29%) | 655,710 |