Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jan 2015 | INR | 17 | 17.85 | 16.6 | 16.7 | 16.7 | -0.3 (-1.76%) | 75,164 |
21 Jan 2015 | INR | 17.05 | 17.55 | 16.9 | 17 | 17 | -0.2 (-1.16%) | 131,517 |
20 Jan 2015 | INR | 17.9 | 17.95 | 17 | 17.2 | 17.2 | -0.45 (-2.55%) | 101,091 |
19 Jan 2015 | INR | 17.1 | 18.65 | 15.75 | 17.65 | 17.65 | +0.55 (+3.22%) | 515,650 |
16 Jan 2015 | INR | 17.15 | 17.45 | 17 | 17.1 | 17.1 | -0.2 (-1.16%) | 46,199 |
15 Jan 2015 | INR | 17.45 | 17.5 | 17.05 | 17.3 | 17.3 | +0.3 (+1.76%) | 62,692 |
14 Jan 2015 | INR | 17.25 | 17.65 | 16.9 | 17 | 17 | -0.1 (-0.58%) | 82,717 |
13 Jan 2015 | INR | 17.5 | 17.8 | 17.05 | 17.1 | 17.1 | -0.35 (-2.01%) | 73,027 |
12 Jan 2015 | INR | 17.3 | 17.6 | 17.25 | 17.45 | 17.45 | +0.3 (+1.75%) | 46,236 |
9 Jan 2015 | INR | 17.5 | 17.9 | 17.1 | 17.15 | 17.15 | -0.25 (-1.44%) | 89,121 |
8 Jan 2015 | INR | 17.2 | 17.7 | 17.2 | 17.4 | 17.4 | +0.25 (+1.46%) | 54,996 |
7 Jan 2015 | INR | 17.5 | 17.75 | 16.75 | 17.15 | 17.15 | -0.2 (-1.15%) | 111,164 |
6 Jan 2015 | INR | 18.5 | 18.5 | 17.1 | 17.35 | 17.35 | -1.2 (-6.47%) | 131,291 |
5 Jan 2015 | INR | 16.85 | 19.25 | 16.85 | 18.55 | 18.55 | +1.45 (+8.48%) | 403,506 |
2 Jan 2015 | INR | 16.8 | 17.6 | 16.8 | 17.1 | 17.1 | +0.25 (+1.48%) | 145,898 |
1 Jan 2015 | INR | 16.2 | 17 | 16.2 | 16.85 | 16.85 | +0.55 (+3.37%) | 105,926 |
31 Dec 2014 | INR | 17.6 | 17.6 | 16.1 | 16.3 | 16.3 | -0.2 (-1.21%) | 167,073 |
30 Dec 2014 | INR | 17.7 | 17.7 | 16.25 | 16.5 | 16.5 | +0.1 (+0.61%) | 44,501 |
29 Dec 2014 | INR | 16.95 | 17.1 | 16.2 | 16.4 | 16.4 | -0.05 (-0.30%) | 81,817 |
26 Dec 2014 | INR | 16.8 | 16.95 | 15.25 | 16.45 | 16.45 | +0.15 (+0.92%) | 55,039 |
24 Dec 2014 | INR | 16.45 | 16.55 | 16.05 | 16.3 | 16.3 | +0.2 (+1.24%) | 42,551 |
23 Dec 2014 | INR | 17.25 | 17.25 | 15.9 | 16.1 | 16.1 | -0.55 (-3.30%) | 43,348 |
22 Dec 2014 | INR | 16.25 | 16.8 | 16.25 | 16.65 | 16.65 | +0.4 (+2.46%) | 45,498 |
19 Dec 2014 | INR | 17 | 17.2 | 16 | 16.25 | 16.25 | -0.4 (-2.40%) | 66,129 |
18 Dec 2014 | INR | 16.25 | 16.75 | 16.1 | 16.65 | 16.65 | +0.95 (+6.05%) | 38,721 |
17 Dec 2014 | INR | 16.15 | 16.25 | 15.5 | 15.7 | 15.7 | -0.2 (-1.26%) | 39,494 |
16 Dec 2014 | INR | 16.95 | 16.95 | 15.75 | 15.9 | 15.9 | -0.8 (-4.79%) | 78,265 |
15 Dec 2014 | INR | 16.95 | 17.1 | 16.6 | 16.7 | 16.7 | -0.1 (-0.60%) | 57,607 |
12 Dec 2014 | INR | 17 | 17.6 | 16.65 | 16.8 | 16.8 | -0.45 (-2.61%) | 84,597 |
11 Dec 2014 | INR | 16.85 | 18.45 | 16.85 | 17.25 | 17.25 | -0.75 (-4.17%) | 118,116 |