Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Dec 2015 | INR | 80 | 80.35 | 79.75 | 80.2 | 80.2 | +0.25 (+0.31%) | 543,067 |
18 Dec 2015 | INR | 79.4 | 80.1 | 79 | 79.95 | 79.95 | +1.35 (+1.72%) | 719,030 |
17 Dec 2015 | INR | 80.1 | 80.1 | 78 | 78.6 | 78.6 | -1.45 (-1.81%) | 627,810 |
16 Dec 2015 | INR | 80.2 | 80.2 | 79.7 | 80.05 | 80.05 | -0.05 (-0.06%) | 563,322 |
15 Dec 2015 | INR | 80.2 | 80.2 | 79.7 | 80.1 | 80.1 | -0.2 (-0.25%) | 608,455 |
14 Dec 2015 | INR | 79 | 80.4 | 78.7 | 80.3 | 80.3 | +0.05 (+0.06%) | 521,532 |
11 Dec 2015 | INR | 80.15 | 80.3 | 79.35 | 80.25 | 80.25 | +0.15 (+0.19%) | 532,962 |
10 Dec 2015 | INR | 79.95 | 80.2 | 79.3 | 80.1 | 80.1 | +0.1 (+0.13%) | 505,949 |
9 Dec 2015 | INR | 80 | 80.1 | 78.7 | 80 | 80 | 0.0 (0.0%) | 524,102 |
8 Dec 2015 | INR | 79.75 | 80.2 | 78.5 | 80 | 80 | +0.1 (+0.13%) | 938,275 |
7 Dec 2015 | INR | 78.55 | 80 | 75 | 79.9 | 79.9 | +3.45 (+4.51%) | 527,082 |
4 Dec 2015 | INR | 77.9 | 77.9 | 74.15 | 76.45 | 76.45 | -1.6 (-2.05%) | 500,752 |
3 Dec 2015 | INR | 74.8 | 78.5 | 74.8 | 78.05 | 78.05 | +6.65 (+9.31%) | 801,982 |
2 Dec 2015 | INR | 66.55 | 71.4 | 66.55 | 71.4 | 71.4 | +6.45 (+9.93%) | 868,070 |
1 Dec 2015 | INR | 64.95 | 66.25 | 64 | 64.95 | 64.95 | +2.9 (+4.67%) | 593,662 |
30 Nov 2015 | INR | 62.05 | 62.05 | 61.5 | 62.05 | 62.05 | +0.05 (+0.08%) | 574,347 |
27 Nov 2015 | INR | 62 | 62 | 61.6 | 62 | 62 | +0.25 (+0.40%) | 447,974 |
26 Nov 2015 | INR | 60.85 | 61.95 | 60.85 | 61.75 | 61.75 | +0.25 (+0.41%) | 422,872 |
24 Nov 2015 | INR | 61.05 | 62 | 61 | 61.5 | 61.5 | -0.5 (-0.81%) | 444,602 |
23 Nov 2015 | INR | 62 | 62 | 60.85 | 62 | 62 | 0.0 (0.0%) | 429,966 |
20 Nov 2015 | INR | 61.95 | 62 | 61.5 | 62 | 62 | +0.05 (+0.08%) | 370,009 |
19 Nov 2015 | INR | 61.3 | 62 | 60 | 61.95 | 61.95 | +0.55 (+0.90%) | 408,774 |
18 Nov 2015 | INR | 61.95 | 62 | 61.25 | 61.4 | 61.4 | -0.6 (-0.97%) | 33,180 |
17 Nov 2015 | INR | 62.05 | 62.05 | 61.4 | 62 | 62 | -0.05 (-0.08%) | 208,588 |
16 Nov 2015 | INR | 61.8 | 62.05 | 61 | 62.05 | 62.05 | +0.05 (+0.08%) | 296,903 |
13 Nov 2015 | INR | 62 | 62.05 | 61.5 | 62 | 62 | +0.2 (+0.32%) | 205,409 |
11 Nov 2015 | INR | 62.05 | 62.05 | 60 | 61.8 | 61.8 | -0.15 (-0.24%) | 135,639 |
10 Nov 2015 | INR | 62 | 62.05 | 61.05 | 61.95 | 61.95 | +0.15 (+0.24%) | 441,634 |
9 Nov 2015 | INR | 62.05 | 62.05 | 58.55 | 61.8 | 61.8 | +1.8 (+3%) | 609,329 |
6 Nov 2015 | INR | 58 | 60 | 58 | 60 | 60 | 0.0 (0.0%) | 270,000 |