Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Oct 2015 | INR | 13.85 | 14.8 | 13.85 | 14.58 | 14.58 | +0.08 (+0.55%) | 4,243 |
14 Oct 2015 | INR | 14.15 | 14.79 | 14.15 | 14.5 | 14.5 | +0.27 (+1.90%) | 3,730 |
13 Oct 2015 | INR | 13.55 | 14.84 | 13.55 | 14.23 | 14.23 | +0.06 (+0.42%) | 2,024 |
12 Oct 2015 | INR | 14.48 | 14.8 | 13.9 | 14.17 | 14.17 | -0.01 (-0.07%) | 12,623 |
9 Oct 2015 | INR | 14 | 14.6 | 14 | 14.18 | 14.18 | -0.3 (-2.07%) | 7,925 |
8 Oct 2015 | INR | 14.93 | 14.93 | 14.05 | 14.48 | 14.48 | +0.38 (+2.70%) | 3,199 |
7 Oct 2015 | INR | 14.79 | 14.79 | 14.06 | 14.1 | 14.1 | -0.38 (-2.62%) | 5,215 |
6 Oct 2015 | INR | 13.6 | 14.5 | 13.6 | 14.48 | 14.48 | +0.33 (+2.33%) | 6,426 |
5 Oct 2015 | INR | 14.5 | 14.8 | 14 | 14.15 | 14.15 | +0.08 (+0.57%) | 6,511 |
1 Oct 2015 | INR | 14.65 | 14.65 | 13.62 | 14.07 | 14.07 | +0.24 (+1.74%) | 1,331 |
30 Sep 2015 | INR | 13.65 | 14 | 13.65 | 13.83 | 13.83 | +0.23 (+1.69%) | 2,439 |
29 Sep 2015 | INR | 14.49 | 14.49 | 13.32 | 13.6 | 13.6 | -0.39 (-2.79%) | 7,557 |
28 Sep 2015 | INR | 13.9 | 14.05 | 13.9 | 13.99 | 13.99 | -0.23 (-1.62%) | 670 |
24 Sep 2015 | INR | 14.44 | 14.5 | 14.05 | 14.22 | 14.22 | +0.03 (+0.21%) | 14,313 |
23 Sep 2015 | INR | 13.77 | 14.2 | 13.69 | 14.19 | 14.19 | +0.69 (+5.11%) | 8,750 |
22 Sep 2015 | INR | 14 | 14.1 | 13 | 13.5 | 13.5 | +0.04 (+0.30%) | 21,284 |
21 Sep 2015 | INR | 13.6 | 13.75 | 13.45 | 13.46 | 13.46 | -0.05 (-0.37%) | 3,533 |
18 Sep 2015 | INR | 14.39 | 14.42 | 13.43 | 13.51 | 13.51 | -0.05 (-0.37%) | 5,312 |
16 Sep 2015 | INR | 14.1 | 14.18 | 13 | 13.56 | 13.56 | -0.18 (-1.31%) | 12,920 |
15 Sep 2015 | INR | 14.43 | 14.43 | 13.74 | 13.74 | 13.74 | -0.26 (-1.86%) | 1,701 |
14 Sep 2015 | INR | 13.64 | 14.32 | 13.64 | 14 | 14 | -0.3 (-2.10%) | 2,993 |
11 Sep 2015 | INR | 13.53 | 14.7 | 13.53 | 14.3 | 14.3 | -0.11 (-0.76%) | 741 |
10 Sep 2015 | INR | 13.66 | 14.43 | 13.66 | 14.41 | 14.41 | -0.38 (-2.57%) | 1,751 |
9 Sep 2015 | INR | 13.76 | 15.27 | 13.76 | 14.79 | 14.79 | +0.34 (+2.35%) | 9,323 |
8 Sep 2015 | INR | 13.5 | 14.5 | 13.5 | 14.45 | 14.45 | +0.16 (+1.12%) | 3,664 |
7 Sep 2015 | INR | 13.15 | 14.76 | 13.15 | 14.29 | 14.29 | +0.1 (+0.70%) | 14,497 |
4 Sep 2015 | INR | 13.6 | 14.35 | 13.6 | 14.19 | 14.19 | -0.07 (-0.49%) | 6,028 |
3 Sep 2015 | INR | 14.49 | 14.5 | 13.95 | 14.26 | 14.26 | +0.11 (+0.78%) | 11,826 |
2 Sep 2015 | INR | 14.05 | 14.39 | 13.82 | 14.15 | 14.15 | +0.01 (+0.07%) | 14,117 |
1 Sep 2015 | INR | 14.6 | 14.6 | 13.8 | 14.14 | 14.14 | -0.11 (-0.77%) | 21,912 |