Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jan 2016 | INR | 16.95 | 17.2 | 15.15 | 16.3 | 16.3 | -0.5 (-2.98%) | 1,357,707 |
12 Jan 2016 | INR | 17.35 | 18 | 16.7 | 16.8 | 16.8 | -0.15 (-0.88%) | 677,710 |
11 Jan 2016 | INR | 17.2 | 17.35 | 16.2 | 16.95 | 16.95 | -0.3 (-1.74%) | 463,095 |
8 Jan 2016 | INR | 17.4 | 17.55 | 17 | 17.25 | 17.25 | +0.5 (+2.99%) | 470,809 |
7 Jan 2016 | INR | 17.5 | 17.5 | 16.55 | 16.75 | 16.75 | -1.1 (-6.16%) | 1,158,886 |
6 Jan 2016 | INR | 18.25 | 18.35 | 17.8 | 17.85 | 17.85 | -0.2 (-1.11%) | 748,455 |
5 Jan 2016 | INR | 18.35 | 18.45 | 17.75 | 18.05 | 18.05 | +0.05 (+0.28%) | 699,100 |
4 Jan 2016 | INR | 18.6 | 19 | 17.7 | 18 | 18 | -0.6 (-3.23%) | 1,193,116 |
1 Jan 2016 | INR | 18.15 | 19 | 17.85 | 18.6 | 18.6 | +0.6 (+3.33%) | 1,464,101 |
31 Dec 2015 | INR | 17.8 | 18.6 | 17.45 | 18 | 18 | +0.05 (+0.28%) | 1,502,386 |
30 Dec 2015 | INR | 18.7 | 19.1 | 17.7 | 17.95 | 17.95 | -0.6 (-3.23%) | 1,588,973 |
29 Dec 2015 | INR | 18.45 | 19.7 | 18.4 | 18.55 | 18.55 | +0.15 (+0.82%) | 3,566,078 |
28 Dec 2015 | INR | 17.4 | 19.8 | 17 | 18.4 | 18.4 | +1.45 (+8.55%) | 6,233,765 |
24 Dec 2015 | INR | 17.1 | 17.35 | 16.8 | 16.95 | 16.95 | +0.05 (+0.30%) | 860,722 |
23 Dec 2015 | INR | 17.25 | 17.6 | 16.7 | 16.9 | 16.9 | +0.25 (+1.50%) | 1,796,253 |
22 Dec 2015 | INR | 16.55 | 17.45 | 16.3 | 16.65 | 16.65 | +0.45 (+2.78%) | 5,128,849 |
21 Dec 2015 | INR | 14.15 | 16.6 | 14.1 | 16.2 | 16.2 | +2.25 (+16.13%) | 11,557,502 |
18 Dec 2015 | INR | 13.3 | 14.2 | 13.15 | 13.95 | 13.95 | +0.6 (+4.49%) | 2,458,661 |
17 Dec 2015 | INR | 13.3 | 13.55 | 13.05 | 13.35 | 13.35 | +0.35 (+2.69%) | 222,201 |
16 Dec 2015 | INR | 12.7 | 13.6 | 12.7 | 13 | 13 | +0.15 (+1.17%) | 609,418 |
15 Dec 2015 | INR | 13.1 | 13.25 | 12.8 | 12.85 | 12.85 | -0.1 (-0.77%) | 150,764 |
14 Dec 2015 | INR | 12.9 | 13.15 | 12.75 | 12.95 | 12.95 | +0.05 (+0.39%) | 144,809 |
11 Dec 2015 | INR | 12.85 | 13.2 | 12.75 | 12.9 | 12.9 | +0.05 (+0.39%) | 176,271 |
10 Dec 2015 | INR | 13 | 13.4 | 12.65 | 12.85 | 12.85 | +0.05 (+0.39%) | 224,234 |
9 Dec 2015 | INR | 13.4 | 13.6 | 12.7 | 12.8 | 12.8 | -0.45 (-3.40%) | 316,640 |
8 Dec 2015 | INR | 13.35 | 13.8 | 13.1 | 13.25 | 13.25 | -0.1 (-0.75%) | 486,394 |
7 Dec 2015 | INR | 13.5 | 14.25 | 13.2 | 13.35 | 13.35 | +0.25 (+1.91%) | 983,057 |
4 Dec 2015 | INR | 12.5 | 13.75 | 12.5 | 13.1 | 13.1 | +0.3 (+2.34%) | 1,007,441 |
3 Dec 2015 | INR | 13.15 | 13.55 | 12.7 | 12.8 | 12.8 | -0.25 (-1.92%) | 554,193 |
2 Dec 2015 | INR | 12.25 | 13.25 | 12.25 | 13.05 | 13.05 | +0.55 (+4.40%) | 788,788 |