Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Dec 2014 | INR | 18.2 | 18.45 | 17.85 | 18 | 18 | -0.1 (-0.55%) | 65,647 |
9 Dec 2014 | INR | 18.4 | 18.8 | 17.8 | 18.1 | 18.1 | -0.45 (-2.43%) | 43,858 |
8 Dec 2014 | INR | 19 | 19.4 | 18.45 | 18.55 | 18.55 | -0.4 (-2.11%) | 47,071 |
5 Dec 2014 | INR | 19.45 | 19.6 | 18.85 | 18.95 | 18.95 | -0.25 (-1.30%) | 42,642 |
4 Dec 2014 | INR | 19.4 | 19.7 | 19 | 19.2 | 19.2 | +0.15 (+0.79%) | 35,155 |
3 Dec 2014 | INR | 19 | 19.7 | 18.5 | 19.05 | 19.05 | +0.15 (+0.79%) | 43,948 |
2 Dec 2014 | INR | 18.55 | 19.1 | 18.3 | 18.9 | 18.9 | +0.25 (+1.34%) | 64,615 |
1 Dec 2014 | INR | 19.05 | 19.55 | 18.6 | 18.65 | 18.65 | -0.45 (-2.36%) | 71,089 |
28 Nov 2014 | INR | 19.4 | 19.9 | 18.9 | 19.1 | 19.1 | -0.3 (-1.55%) | 73,050 |
27 Nov 2014 | INR | 19.5 | 19.8 | 19.2 | 19.4 | 19.4 | +0.05 (+0.26%) | 67,475 |
26 Nov 2014 | INR | 19.35 | 19.7 | 19.1 | 19.35 | 19.35 | -0.25 (-1.28%) | 68,485 |
25 Nov 2014 | INR | 20.45 | 20.45 | 19.25 | 19.6 | 19.6 | -0.65 (-3.21%) | 73,881 |
24 Nov 2014 | INR | 20.55 | 20.8 | 20.1 | 20.25 | 20.25 | 0.0 (0.0%) | 54,588 |
21 Nov 2014 | INR | 20.5 | 20.8 | 20.05 | 20.25 | 20.25 | -0.25 (-1.22%) | 63,118 |
20 Nov 2014 | INR | 20.65 | 20.95 | 20.45 | 20.5 | 20.5 | -0.2 (-0.97%) | 38,919 |
19 Nov 2014 | INR | 20.8 | 21.45 | 20.6 | 20.7 | 20.7 | -0.4 (-1.90%) | 119,383 |
18 Nov 2014 | INR | 21.25 | 21.6 | 21.05 | 21.1 | 21.1 | +0.05 (+0.24%) | 144,612 |
17 Nov 2014 | INR | 21.05 | 21.7 | 20.7 | 21.05 | 21.05 | -0.25 (-1.17%) | 74,736 |
14 Nov 2014 | INR | 21.8 | 22.1 | 21.15 | 21.3 | 21.3 | -0.25 (-1.16%) | 78,319 |
13 Nov 2014 | INR | 22 | 22.6 | 21.4 | 21.55 | 21.55 | -0.3 (-1.37%) | 128,540 |
12 Nov 2014 | INR | 22.55 | 22.95 | 21.7 | 21.85 | 21.85 | -0.7 (-3.10%) | 160,244 |
11 Nov 2014 | INR | 22.2 | 23.2 | 21.65 | 22.55 | 22.55 | +0.45 (+2.04%) | 178,055 |
10 Nov 2014 | INR | 22.2 | 22.9 | 21.95 | 22.1 | 22.1 | -0.2 (-0.90%) | 61,460 |
7 Nov 2014 | INR | 22.75 | 23.05 | 22.1 | 22.3 | 22.3 | -0.4 (-1.76%) | 119,491 |
5 Nov 2014 | INR | 22.7 | 23.45 | 22.55 | 22.7 | 22.7 | +0.25 (+1.11%) | 143,116 |
3 Nov 2014 | INR | 21.9 | 22.9 | 21.4 | 22.45 | 22.45 | +0.8 (+3.70%) | 354,247 |
31 Oct 2014 | INR | 21.15 | 22.45 | 20.65 | 21.65 | 21.65 | +0.55 (+2.61%) | 176,918 |
30 Oct 2014 | INR | 21.1 | 21.4 | 20.7 | 21.1 | 21.1 | -0.05 (-0.24%) | 65,603 |
29 Oct 2014 | INR | 21.25 | 21.3 | 21 | 21.15 | 21.15 | +0.25 (+1.20%) | 94,202 |
28 Oct 2014 | INR | 20.55 | 21.25 | 20.55 | 20.9 | 20.9 | +0.3 (+1.46%) | 65,147 |