Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jan 2016 | INR | 20.15 | 20.45 | 19.35 | 19.5 | 19.5 | -0.65 (-3.23%) | 3,394,333 |
14 Jan 2016 | INR | 19.9 | 20.7 | 19.6 | 20.15 | 20.15 | +0.05 (+0.25%) | 4,493,660 |
13 Jan 2016 | INR | 20.7 | 20.9 | 19.7 | 20.1 | 20.1 | -0.5 (-2.43%) | 5,151,144 |
12 Jan 2016 | INR | 20.75 | 21.1 | 20.55 | 20.6 | 20.6 | -0.15 (-0.72%) | 2,489,719 |
11 Jan 2016 | INR | 20.95 | 21.1 | 20.7 | 20.75 | 20.75 | -0.35 (-1.66%) | 2,541,740 |
8 Jan 2016 | INR | 20.8 | 21.25 | 20.6 | 21.1 | 21.1 | +0.5 (+2.43%) | 2,744,086 |
7 Jan 2016 | INR | 21.65 | 21.7 | 20.5 | 20.6 | 20.6 | -1.25 (-5.72%) | 5,604,936 |
6 Jan 2016 | INR | 22.1 | 22.35 | 21.7 | 21.85 | 21.85 | -0.15 (-0.68%) | 4,038,633 |
5 Jan 2016 | INR | 21.55 | 22.4 | 21.5 | 22 | 22 | +0.5 (+2.33%) | 7,926,268 |
4 Jan 2016 | INR | 21.2 | 21.95 | 20.95 | 21.5 | 21.5 | +0.3 (+1.42%) | 7,333,586 |
1 Jan 2016 | INR | 21.1 | 21.5 | 20.75 | 21.2 | 21.2 | +0.15 (+0.71%) | 5,131,081 |
31 Dec 2015 | INR | 20 | 21.35 | 19.9 | 21.05 | 21.05 | +1 (+4.99%) | 17,067,957 |
30 Dec 2015 | INR | 20.15 | 20.25 | 19.95 | 20.05 | 20.05 | -0.1 (-0.50%) | 2,122,128 |
29 Dec 2015 | INR | 20.1 | 20.25 | 20.05 | 20.15 | 20.15 | +0.05 (+0.25%) | 2,570,972 |
28 Dec 2015 | INR | 19.95 | 20.15 | 19.95 | 20.1 | 20.1 | +0.05 (+0.25%) | 1,407,230 |
24 Dec 2015 | INR | 20.15 | 20.2 | 19.95 | 20.05 | 20.05 | 0.0 (0.0%) | 1,556,180 |
23 Dec 2015 | INR | 20.15 | 20.4 | 20 | 20.05 | 20.05 | -0.05 (-0.25%) | 2,317,271 |
22 Dec 2015 | INR | 20.45 | 20.55 | 20.05 | 20.1 | 20.1 | -0.35 (-1.71%) | 4,116,896 |
21 Dec 2015 | INR | 19.8 | 20.55 | 19.75 | 20.45 | 20.45 | +0.7 (+3.54%) | 4,250,901 |
18 Dec 2015 | INR | 19.6 | 20.05 | 19.5 | 19.75 | 19.75 | +0.15 (+0.77%) | 4,583,316 |
17 Dec 2015 | INR | 19.2 | 19.7 | 18.95 | 19.6 | 19.6 | +0.45 (+2.35%) | 3,349,864 |
16 Dec 2015 | INR | 18.85 | 19.3 | 18.85 | 19.15 | 19.15 | +0.3 (+1.59%) | 2,246,587 |
15 Dec 2015 | INR | 18.7 | 19 | 18.6 | 18.85 | 18.85 | +0.1 (+0.53%) | 1,098,628 |
14 Dec 2015 | INR | 18.9 | 19 | 18.7 | 18.75 | 18.75 | -0.2 (-1.06%) | 2,084,980 |
11 Dec 2015 | INR | 19.25 | 19.45 | 18.85 | 18.95 | 18.95 | -0.35 (-1.81%) | 3,046,220 |
10 Dec 2015 | INR | 18.75 | 19.4 | 18.7 | 19.3 | 19.3 | +0.6 (+3.21%) | 3,283,426 |
9 Dec 2015 | INR | 18.8 | 19 | 18.6 | 18.7 | 18.7 | -0.3 (-1.58%) | 1,955,709 |
8 Dec 2015 | INR | 19.65 | 19.65 | 18.95 | 19 | 19 | -0.65 (-3.31%) | 2,142,466 |
7 Dec 2015 | INR | 19.5 | 19.8 | 19.45 | 19.65 | 19.65 | +0.25 (+1.29%) | 1,412,636 |
4 Dec 2015 | INR | 19.8 | 19.95 | 19.35 | 19.4 | 19.4 | -0.5 (-2.51%) | 2,628,697 |