Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Apr 2015 | INR | 13.5 | 13.55 | 13.15 | 13.39 | 13.39 | -0.06 (-0.45%) | 59,595 |
23 Apr 2015 | INR | 13.75 | 13.89 | 13.4 | 13.45 | 13.45 | -0.33 (-2.39%) | 53,352 |
22 Apr 2015 | INR | 14.45 | 14.45 | 13.56 | 13.78 | 13.78 | -0.67 (-4.64%) | 71,240 |
21 Apr 2015 | INR | 13.2 | 14.58 | 13.2 | 14.45 | 14.45 | +0.62 (+4.48%) | 99,908 |
20 Apr 2015 | INR | 15.4 | 15.47 | 13.5 | 13.83 | 13.83 | -0.81 (-5.53%) | 208,659 |
17 Apr 2015 | INR | 12.95 | 15.3 | 12.95 | 14.64 | 14.64 | +1.47 (+11.16%) | 442,957 |
16 Apr 2015 | INR | 12.74 | 14 | 12.5 | 13.17 | 13.17 | +0.92 (+7.51%) | 273,870 |
15 Apr 2015 | INR | 12.16 | 12.5 | 12.12 | 12.25 | 12.25 | +0.09 (+0.74%) | 114,595 |
13 Apr 2015 | INR | 12.45 | 12.75 | 12.07 | 12.16 | 12.16 | -0.03 (-0.25%) | 79,684 |
10 Apr 2015 | INR | 12.74 | 12.75 | 12.02 | 12.19 | 12.19 | -0.14 (-1.14%) | 112,264 |
9 Apr 2015 | INR | 12.25 | 12.5 | 12 | 12.33 | 12.33 | +0.06 (+0.49%) | 47,480 |
8 Apr 2015 | INR | 12.25 | 12.5 | 12 | 12.27 | 12.27 | +0.24 (+2.00%) | 50,427 |
7 Apr 2015 | INR | 12.02 | 12.1 | 11.81 | 12.03 | 12.03 | +0.01 (+0.08%) | 25,800 |
6 Apr 2015 | INR | 11.73 | 12.09 | 11.52 | 12.02 | 12.02 | +0.2 (+1.69%) | 36,169 |
1 Apr 2015 | INR | 11.4 | 11.95 | 11.35 | 11.82 | 11.82 | +0.18 (+1.55%) | 16,303 |
31 Mar 2015 | INR | 11.79 | 11.94 | 11.5 | 11.64 | 11.64 | -0.01 (-0.09%) | 15,599 |
30 Mar 2015 | INR | 11.99 | 12 | 11.5 | 11.65 | 11.65 | +0.33 (+2.92%) | 21,921 |
27 Mar 2015 | INR | 12.1 | 12.14 | 11.3 | 11.32 | 11.32 | -0.44 (-3.74%) | 64,093 |
26 Mar 2015 | INR | 11.2 | 12.74 | 11.01 | 11.76 | 11.76 | +0.27 (+2.35%) | 82,075 |
25 Mar 2015 | INR | 11.75 | 12.65 | 11.01 | 11.49 | 11.49 | -0.15 (-1.29%) | 128,677 |
24 Mar 2015 | INR | 9.69 | 11.66 | 9.69 | 11.64 | 11.64 | +1.92 (+19.75%) | 356,963 |
23 Mar 2015 | INR | 10 | 10 | 9.71 | 9.72 | 9.72 | -0.25 (-2.51%) | 40,684 |
20 Mar 2015 | INR | 10.7 | 10.7 | 9.83 | 9.97 | 9.97 | -0.32 (-3.11%) | 31,403 |
19 Mar 2015 | INR | 10.44 | 10.79 | 10.2 | 10.29 | 10.29 | -0.15 (-1.44%) | 20,796 |
18 Mar 2015 | INR | 10.23 | 10.49 | 9.81 | 10.44 | 10.44 | +0.12 (+1.16%) | 51,263 |
17 Mar 2015 | INR | 10.4 | 10.4 | 10.11 | 10.32 | 10.32 | -0.08 (-0.77%) | 23,187 |
16 Mar 2015 | INR | 10.6 | 10.75 | 10.4 | 10.4 | 10.4 | -0.34 (-3.17%) | 14,845 |
13 Mar 2015 | INR | 10.31 | 10.75 | 10.31 | 10.74 | 10.74 | +0.28 (+2.68%) | 69,387 |
12 Mar 2015 | INR | 10.99 | 10.99 | 10.3 | 10.46 | 10.46 | +0.09 (+0.87%) | 10,868 |
11 Mar 2015 | INR | 10.3 | 10.75 | 10.3 | 10.37 | 10.37 | -0.14 (-1.33%) | 17,998 |