Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Dec 2015 | INR | 28.8 | 28.95 | 25.8 | 26.85 | 26.85 | -1.55 (-5.46%) | 134,340 |
30 Nov 2015 | INR | 28.3 | 29.2 | 25 | 28.4 | 28.4 | +3.8 (+15.45%) | 367,678 |
27 Nov 2015 | INR | 24.9 | 25.4 | 23.05 | 24.6 | 24.6 | +2.4 (+10.81%) | 198,259 |
26 Nov 2015 | INR | 19.05 | 22.2 | 18.5 | 22.2 | 22.2 | +3.7 (+20%) | 145,267 |
24 Nov 2015 | INR | 18.95 | 18.95 | 18.4 | 18.5 | 18.5 | 0.0 (0.0%) | 8,003 |
23 Nov 2015 | INR | 18.3 | 19 | 18.15 | 18.5 | 18.5 | -0.1 (-0.54%) | 11,695 |
20 Nov 2015 | INR | 18.85 | 19 | 18.1 | 18.6 | 18.6 | +0.65 (+3.62%) | 28,430 |
19 Nov 2015 | INR | 17.5 | 19 | 17.25 | 17.95 | 17.95 | +1.05 (+6.21%) | 33,479 |
18 Nov 2015 | INR | 17.4 | 17.45 | 16.6 | 16.9 | 16.9 | 0.0 (0.0%) | 16,615 |
17 Nov 2015 | INR | 17.35 | 18 | 16.55 | 16.9 | 16.9 | -0.5 (-2.87%) | 15,211 |
16 Nov 2015 | INR | 15.5 | 17.95 | 15.5 | 17.4 | 17.4 | +1.1 (+6.75%) | 15,668 |
13 Nov 2015 | INR | 16.4 | 16.6 | 16.1 | 16.3 | 16.3 | -0.95 (-5.51%) | 8,582 |
11 Nov 2015 | INR | 17.45 | 17.9 | 16.95 | 17.25 | 17.25 | +0.55 (+3.29%) | 4,602 |
10 Nov 2015 | INR | 17.9 | 17.9 | 16.6 | 16.7 | 16.7 | -0.5 (-2.91%) | 799 |
9 Nov 2015 | INR | 17.75 | 17.75 | 16 | 17.2 | 17.2 | +1.1 (+6.83%) | 22,658 |
6 Nov 2015 | INR | 16.8 | 16.8 | 16.05 | 16.1 | 16.1 | -0.95 (-5.57%) | 2,995 |
5 Nov 2015 | INR | 17.75 | 18 | 17.05 | 17.05 | 17.05 | -0.55 (-3.13%) | 8,115 |
4 Nov 2015 | INR | 17.75 | 18.3 | 17.45 | 17.6 | 17.6 | +0.7 (+4.14%) | 32,451 |
3 Nov 2015 | INR | 17.3 | 17.65 | 16.75 | 16.9 | 16.9 | -0.1 (-0.59%) | 11,808 |
2 Nov 2015 | INR | 17.25 | 17.95 | 16.15 | 17 | 17 | +0.74 (+4.55%) | 9,723 |
30 Oct 2015 | INR | 16.9 | 17.35 | 15.05 | 16.26 | 16.26 | +0.41 (+2.59%) | 25,440 |
29 Oct 2015 | INR | 17.05 | 17.33 | 15.6 | 15.85 | 15.85 | -1.66 (-9.48%) | 10,376 |
28 Oct 2015 | INR | 19 | 19 | 17 | 17.51 | 17.51 | +0.51 (+3%) | 29,053 |
27 Oct 2015 | INR | 17.05 | 17.35 | 16.66 | 17 | 17 | -0.31 (-1.79%) | 33,785 |
26 Oct 2015 | INR | 17.43 | 18 | 16.7 | 17.31 | 17.31 | -0.12 (-0.69%) | 14,004 |
23 Oct 2015 | INR | 16.5 | 18 | 16.5 | 17.43 | 17.43 | +0.36 (+2.11%) | 25,327 |
21 Oct 2015 | INR | 14.9 | 18.35 | 14.9 | 17.07 | 17.07 | +1.26 (+7.97%) | 53,852 |
20 Oct 2015 | INR | 14 | 16.05 | 13.83 | 15.81 | 15.81 | +1.81 (+12.93%) | 36,083 |
19 Oct 2015 | INR | 15.3 | 15.3 | 13.5 | 14 | 14 | +0.32 (+2.34%) | 4,082 |
16 Oct 2015 | INR | 14 | 14.3 | 13.5 | 13.68 | 13.68 | -0.32 (-2.29%) | 11,466 |