Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Oct 2016 | INR | 23.6 | 23.65 | 22.65 | 23.1 | 23.1 | -0.25 (-1.07%) | 1,706,116 |
4 Oct 2016 | INR | 23.6 | 23.85 | 23.25 | 23.35 | 23.35 | +0.25 (+1.08%) | 1,825,335 |
3 Oct 2016 | INR | 22.5 | 23.3 | 22.25 | 23.1 | 23.1 | +0.9 (+4.05%) | 1,522,915 |
30 Sep 2016 | INR | 21.5 | 22.2 | 21.35 | 22.2 | 22.2 | +0.75 (+3.50%) | 1,704,338 |
29 Sep 2016 | INR | 23.85 | 24.25 | 21 | 21.45 | 21.45 | -2.1 (-8.92%) | 3,382,322 |
28 Sep 2016 | INR | 23.35 | 24.35 | 23.3 | 23.55 | 23.55 | +0.25 (+1.07%) | 2,261,806 |
27 Sep 2016 | INR | 23.9 | 24.05 | 23.2 | 23.3 | 23.3 | -0.35 (-1.48%) | 1,493,843 |
26 Sep 2016 | INR | 24.3 | 24.35 | 23.6 | 23.65 | 23.65 | -0.55 (-2.27%) | 1,622,525 |
23 Sep 2016 | INR | 25.05 | 25.1 | 24.05 | 24.2 | 24.2 | -0.6 (-2.42%) | 2,626,487 |
22 Sep 2016 | INR | 25 | 25.5 | 24.65 | 24.8 | 24.8 | +0.2 (+0.81%) | 2,285,382 |
21 Sep 2016 | INR | 24.9 | 25.55 | 24.55 | 24.6 | 24.6 | -0.2 (-0.81%) | 1,968,253 |
20 Sep 2016 | INR | 25.4 | 25.45 | 24.65 | 24.8 | 24.8 | -0.45 (-1.78%) | 2,618,833 |
19 Sep 2016 | INR | 25.55 | 26.2 | 25.15 | 25.25 | 25.25 | +0.05 (+0.20%) | 3,376,043 |
16 Sep 2016 | INR | 27.15 | 27.25 | 25 | 25.2 | 25.2 | -1.65 (-6.15%) | 4,772,768 |
15 Sep 2016 | INR | 27.9 | 28.3 | 26.5 | 26.85 | 26.85 | -0.75 (-2.72%) | 5,337,881 |
14 Sep 2016 | INR | 24.1 | 27.95 | 24.1 | 27.6 | 27.6 | +3.7 (+15.48%) | 13,554,571 |
12 Sep 2016 | INR | 25 | 25.2 | 23.7 | 23.9 | 23.9 | -1.75 (-6.82%) | 3,783,484 |
9 Sep 2016 | INR | 26.35 | 26.65 | 25.3 | 25.65 | 25.65 | -1 (-3.75%) | 5,905,477 |
8 Sep 2016 | INR | 25.3 | 27.2 | 25.1 | 26.65 | 26.65 | +1.5 (+5.96%) | 6,475,439 |
7 Sep 2016 | INR | 26.75 | 26.75 | 25.05 | 25.15 | 25.15 | -1.55 (-5.81%) | 4,085,749 |
6 Sep 2016 | INR | 27.05 | 27.65 | 25.9 | 26.7 | 26.7 | +0.3 (+1.14%) | 8,531,650 |
2 Sep 2016 | INR | 24.65 | 26.4 | 24.5 | 26.4 | 26.4 | +2.05 (+8.42%) | 9,405,998 |
1 Sep 2016 | INR | 23.45 | 25.35 | 23.3 | 24.35 | 24.35 | +1.15 (+4.96%) | 16,721,239 |
31 Aug 2016 | INR | 20.85 | 24.1 | 20.55 | 23.2 | 23.2 | +2.4 (+11.54%) | 14,642,619 |
30 Aug 2016 | INR | 20.5 | 21.5 | 20.5 | 20.8 | 20.8 | +0.4 (+1.96%) | 1,356,791 |
29 Aug 2016 | INR | 20.6 | 20.8 | 20.3 | 20.4 | 20.4 | -0.45 (-2.16%) | 874,344 |
26 Aug 2016 | INR | 21.5 | 21.85 | 20.7 | 20.85 | 20.85 | -0.85 (-3.92%) | 1,252,559 |
25 Aug 2016 | INR | 22.1 | 22.1 | 21.5 | 21.7 | 21.7 | -0.1 (-0.46%) | 3,417,934 |
24 Aug 2016 | INR | 20.3 | 22.8 | 19.9 | 21.8 | 21.8 | +1.8 (+9%) | 13,723,331 |
23 Aug 2016 | INR | 19.5 | 20 | 19.5 | 20 | 20 | +0.85 (+4.44%) | 2,055,258 |