Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Dec 2015 | INR | 32.05 | 34.3 | 32.05 | 33.7 | 33.7 | +1.3 (+4.01%) | 33,853 |
1 Dec 2015 | INR | 32.4 | 32.65 | 32.15 | 32.4 | 32.4 | +0.55 (+1.73%) | 4,955 |
30 Nov 2015 | INR | 30.7 | 32.4 | 30.7 | 31.85 | 31.85 | +0.1 (+0.31%) | 14,507 |
27 Nov 2015 | INR | 31.45 | 32.85 | 31.45 | 31.75 | 31.75 | +0.1 (+0.32%) | 17,951 |
26 Nov 2015 | INR | 30.5 | 33 | 30.5 | 31.65 | 31.65 | +0.65 (+2.10%) | 30,400 |
24 Nov 2015 | INR | 30.05 | 31.7 | 30.05 | 31 | 31 | +0.25 (+0.81%) | 10,469 |
23 Nov 2015 | INR | 30 | 31.35 | 30 | 30.75 | 30.75 | -0.1 (-0.32%) | 10,485 |
20 Nov 2015 | INR | 30 | 31.25 | 30 | 30.85 | 30.85 | +0.2 (+0.65%) | 6,271 |
19 Nov 2015 | INR | 31.45 | 31.5 | 30.2 | 30.65 | 30.65 | +0.2 (+0.66%) | 11,641 |
18 Nov 2015 | INR | 30 | 31.45 | 30 | 30.45 | 30.45 | +0.05 (+0.16%) | 9,243 |
17 Nov 2015 | INR | 30 | 31.4 | 30 | 30.4 | 30.4 | +0.4 (+1.33%) | 11,564 |
16 Nov 2015 | INR | 31.7 | 31.7 | 29.4 | 30 | 30 | -0.2 (-0.66%) | 11,190 |
13 Nov 2015 | INR | 30.2 | 30.4 | 29 | 30.2 | 30.2 | +0.15 (+0.50%) | 15,950 |
11 Nov 2015 | INR | 30.9 | 30.95 | 29.25 | 30.05 | 30.05 | +1.2 (+4.16%) | 15,179 |
10 Nov 2015 | INR | 30.5 | 31.95 | 27.5 | 28.85 | 28.85 | -2.5 (-7.97%) | 77,805 |
9 Nov 2015 | INR | 31.3 | 31.8 | 30.6 | 31.35 | 31.35 | -0.15 (-0.48%) | 29,517 |
6 Nov 2015 | INR | 32 | 33 | 30.5 | 31.5 | 31.5 | +0.2 (+0.64%) | 38,655 |
5 Nov 2015 | INR | 33 | 33.9 | 31.2 | 31.3 | 31.3 | -2 (-6.01%) | 26,249 |
4 Nov 2015 | INR | 34.65 | 34.65 | 33.1 | 33.3 | 33.3 | -0.55 (-1.62%) | 12,550 |
3 Nov 2015 | INR | 33.8 | 34.3 | 33.3 | 33.85 | 33.85 | +0.7 (+2.11%) | 20,675 |
2 Nov 2015 | INR | 32.45 | 33.7 | 32.45 | 33.15 | 33.15 | +0.05 (+0.15%) | 9,213 |
30 Oct 2015 | INR | 33.5 | 33.9 | 32.65 | 33.1 | 33.1 | +0.25 (+0.76%) | 14,584 |
29 Oct 2015 | INR | 34 | 34.55 | 31.4 | 32.85 | 32.85 | -1.15 (-3.38%) | 19,507 |
28 Oct 2015 | INR | 34.1 | 35 | 33.5 | 34 | 34 | +0.05 (+0.15%) | 27,019 |
27 Oct 2015 | INR | 33.6 | 34.2 | 33.55 | 33.95 | 33.95 | +0.15 (+0.44%) | 10,688 |
26 Oct 2015 | INR | 34.1 | 34.45 | 33.5 | 33.8 | 33.8 | +0.2 (+0.60%) | 18,475 |
23 Oct 2015 | INR | 35.6 | 35.6 | 33.3 | 33.6 | 33.6 | -0.75 (-2.18%) | 25,099 |
21 Oct 2015 | INR | 34.4 | 34.95 | 33.9 | 34.35 | 34.35 | -0.35 (-1.01%) | 14,140 |
20 Oct 2015 | INR | 34.6 | 35.65 | 34.1 | 34.7 | 34.7 | -0.25 (-0.72%) | 21,741 |
19 Oct 2015 | INR | 34.45 | 35.65 | 34 | 34.95 | 34.95 | +0.6 (+1.75%) | 46,849 |