Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jan 2016 | INR | 43.1 | 43.1 | 37.1 | 40.15 | 40.15 | -2.1 (-4.97%) | 115,612 |
12 Jan 2016 | INR | 44.35 | 44.5 | 40.9 | 42.25 | 42.25 | -0.95 (-2.20%) | 88,445 |
11 Jan 2016 | INR | 41 | 44.9 | 39.05 | 43.2 | 43.2 | +2.5 (+6.14%) | 80,348 |
8 Jan 2016 | INR | 39.1 | 42 | 39.1 | 40.7 | 40.7 | +0.7 (+1.75%) | 58,038 |
7 Jan 2016 | INR | 40 | 41.5 | 39 | 40 | 40 | -2.05 (-4.88%) | 52,500 |
6 Jan 2016 | INR | 41.65 | 44.9 | 41.5 | 42.05 | 42.05 | 0.0 (0.0%) | 82,965 |
5 Jan 2016 | INR | 44.4 | 44.4 | 41.25 | 42.05 | 42.05 | -0.5 (-1.18%) | 55,049 |
4 Jan 2016 | INR | 44 | 45.95 | 42 | 42.55 | 42.55 | -0.35 (-0.82%) | 188,005 |
1 Jan 2016 | INR | 38.8 | 43.7 | 37.6 | 42.9 | 42.9 | +4.95 (+13.04%) | 422,378 |
31 Dec 2015 | INR | 38.4 | 38.4 | 37.2 | 37.95 | 37.95 | +0.35 (+0.93%) | 48,759 |
30 Dec 2015 | INR | 38.95 | 38.95 | 37.5 | 37.6 | 37.6 | +0.5 (+1.35%) | 82,005 |
29 Dec 2015 | INR | 36.5 | 37.7 | 36.4 | 37.1 | 37.1 | +1.1 (+3.06%) | 81,154 |
28 Dec 2015 | INR | 36.25 | 36.25 | 34.85 | 36 | 36 | +1.25 (+3.60%) | 66,355 |
24 Dec 2015 | INR | 35.45 | 36.4 | 33.9 | 34.75 | 34.75 | -0.35 (-1.00%) | 42,602 |
23 Dec 2015 | INR | 36 | 36.75 | 34.6 | 35.1 | 35.1 | -0.75 (-2.09%) | 72,308 |
22 Dec 2015 | INR | 34.6 | 36.5 | 34.2 | 35.85 | 35.85 | +1.3 (+3.76%) | 91,973 |
21 Dec 2015 | INR | 34 | 34.8 | 32.75 | 34.55 | 34.55 | +1.45 (+4.38%) | 106,796 |
18 Dec 2015 | INR | 32.3 | 33.5 | 31.25 | 33.1 | 33.1 | +0.8 (+2.48%) | 47,044 |
17 Dec 2015 | INR | 32.55 | 33.7 | 32 | 32.3 | 32.3 | +0.15 (+0.47%) | 60,895 |
16 Dec 2015 | INR | 33.5 | 34.05 | 31.25 | 32.15 | 32.15 | -0.5 (-1.53%) | 84,395 |
15 Dec 2015 | INR | 31.5 | 34 | 31.1 | 32.65 | 32.65 | +1.85 (+6.01%) | 183,483 |
14 Dec 2015 | INR | 33.8 | 33.8 | 30.4 | 30.8 | 30.8 | -1.1 (-3.45%) | 51,773 |
11 Dec 2015 | INR | 29.9 | 32.25 | 28.8 | 31.9 | 31.9 | +2.6 (+8.87%) | 207,951 |
10 Dec 2015 | INR | 27.9 | 29.5 | 26.55 | 29.3 | 29.3 | +2.8 (+10.57%) | 115,752 |
9 Dec 2015 | INR | 28 | 28.6 | 25.5 | 26.5 | 26.5 | -0.9 (-3.28%) | 89,893 |
8 Dec 2015 | INR | 26.1 | 28.25 | 26.05 | 27.4 | 27.4 | +1.3 (+4.98%) | 199,927 |
7 Dec 2015 | INR | 23.4 | 26.5 | 23.15 | 26.1 | 26.1 | +2.3 (+9.66%) | 40,128 |
4 Dec 2015 | INR | 25 | 25 | 23.65 | 23.8 | 23.8 | -0.8 (-3.25%) | 7,056 |
3 Dec 2015 | INR | 25 | 25 | 24.6 | 24.6 | 24.6 | -0.2 (-0.81%) | 1,035 |
2 Dec 2015 | INR | 25 | 26.25 | 24.5 | 24.8 | 24.8 | -0.85 (-3.31%) | 19,128 |