Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jan 2016 | INR | 24.9 | 24.9 | 21.3 | 21.9 | 21.9 | -1.75 (-7.40%) | 85,315 |
14 Jan 2016 | INR | 22.7 | 24.5 | 22.7 | 23.65 | 23.65 | -1.15 (-4.64%) | 44,778 |
13 Jan 2016 | INR | 25.5 | 25.5 | 22.5 | 24.8 | 24.8 | -0.2 (-0.80%) | 267,567 |
12 Jan 2016 | INR | 26.25 | 26.5 | 24.8 | 25 | 25 | -0.85 (-3.29%) | 106,972 |
11 Jan 2016 | INR | 25.8 | 26.9 | 24.5 | 25.85 | 25.85 | +0.1 (+0.39%) | 201,954 |
8 Jan 2016 | INR | 22.6 | 25.75 | 22.6 | 25.75 | 25.75 | +2.3 (+9.81%) | 113,490 |
7 Jan 2016 | INR | 22.5 | 24 | 22.5 | 23.45 | 23.45 | -0.8 (-3.30%) | 140,977 |
6 Jan 2016 | INR | 25.7 | 25.9 | 23.55 | 24.25 | 24.25 | -1.35 (-5.27%) | 174,073 |
5 Jan 2016 | INR | 29 | 30.25 | 25.6 | 25.6 | 25.6 | -2.8 (-9.86%) | 480,586 |
4 Jan 2016 | INR | 25.5 | 28.4 | 23.55 | 28.4 | 28.4 | +4.7 (+19.83%) | 823,712 |
1 Jan 2016 | INR | 21.65 | 23.7 | 20.5 | 23.7 | 23.7 | +3.95 (+20%) | 412,588 |
31 Dec 2015 | INR | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | 0.0 (0.0%) | 17,101 |
30 Dec 2015 | INR | 17.5 | 19.75 | 17.5 | 19.75 | 19.75 | +1.7 (+9.42%) | 200,635 |
29 Dec 2015 | INR | 18 | 18.5 | 17.5 | 18.05 | 18.05 | +0.35 (+1.98%) | 26,555 |
28 Dec 2015 | INR | 17.3 | 17.9 | 17 | 17.7 | 17.7 | +0.05 (+0.28%) | 60,035 |
24 Dec 2015 | INR | 17.8 | 17.85 | 17.25 | 17.65 | 17.65 | +0.1 (+0.57%) | 29,049 |
23 Dec 2015 | INR | 17.45 | 17.75 | 17 | 17.55 | 17.55 | +0.15 (+0.86%) | 35,370 |
22 Dec 2015 | INR | 17.35 | 17.95 | 17.2 | 17.4 | 17.4 | -0.3 (-1.69%) | 42,102 |
21 Dec 2015 | INR | 17 | 18.2 | 17 | 17.7 | 17.7 | +0.65 (+3.81%) | 64,799 |
18 Dec 2015 | INR | 17.5 | 18.4 | 16.85 | 17.05 | 17.05 | -0.55 (-3.13%) | 93,656 |
17 Dec 2015 | INR | 17.2 | 17.7 | 16.85 | 17.6 | 17.6 | +0.25 (+1.44%) | 38,877 |
16 Dec 2015 | INR | 17.5 | 17.75 | 17 | 17.35 | 17.35 | -0.2 (-1.14%) | 68,569 |
15 Dec 2015 | INR | 17.8 | 18 | 17.1 | 17.55 | 17.55 | -0.55 (-3.04%) | 107,830 |
14 Dec 2015 | INR | 18.3 | 19 | 17.85 | 18.1 | 18.1 | 0.0 (0.0%) | 168,738 |
11 Dec 2015 | INR | 17.75 | 18.65 | 16.8 | 18.1 | 18.1 | +0.6 (+3.43%) | 248,481 |
10 Dec 2015 | INR | 15.95 | 17.5 | 15.15 | 17.5 | 17.5 | +1.55 (+9.72%) | 843,434 |
9 Dec 2015 | INR | 16.55 | 17.7 | 15.95 | 15.95 | 15.95 | -1.75 (-9.89%) | 536,827 |
8 Dec 2015 | INR | 19.75 | 19.75 | 17.55 | 17.7 | 17.7 | -1.35 (-7.09%) | 840,136 |
7 Dec 2015 | INR | 19.05 | 19.05 | 18.9 | 19.05 | 19.05 | +1.7 (+9.80%) | 728,921 |
4 Dec 2015 | INR | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | +1.55 (+9.81%) | 299,834 |