Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Mar 2015 | INR | 17.2 | 19 | 17.2 | 17.65 | 17.65 | -0.45 (-2.49%) | 722 |
9 Mar 2015 | INR | 18.05 | 19.85 | 18.05 | 18.1 | 18.1 | -0.85 (-4.49%) | 2,224 |
5 Mar 2015 | INR | 18.05 | 18.95 | 18.05 | 18.95 | 18.95 | +0.9 (+4.99%) | 215 |
4 Mar 2015 | INR | 18.05 | 19.95 | 18.05 | 18.05 | 18.05 | -0.95 (-5%) | 1,823 |
3 Mar 2015 | INR | 19 | 19 | 19 | 19 | 19 | 0.0 (0.0%) | 0 |
2 Mar 2015 | INR | 19 | 19 | 19 | 19 | 19 | -0.05 (-0.26%) | 0 |
27 Feb 2015 | INR | 19.1 | 19.1 | 18.15 | 19.05 | 19.05 | -0.05 (-0.26%) | 207 |
26 Feb 2015 | INR | 18.65 | 20.5 | 18.65 | 19.1 | 19.1 | -0.5 (-2.55%) | 207 |
25 Feb 2015 | INR | 19.7 | 19.7 | 19.5 | 19.6 | 19.6 | -1.4 (-6.67%) | 10 |
24 Feb 2015 | INR | 21 | 21 | 21 | 21 | 21 | +0.5 (+2.44%) | 0 |
23 Feb 2015 | INR | 20.5 | 20.5 | 20.5 | 20.5 | 20.5 | -0.75 (-3.53%) | 204 |
20 Feb 2015 | INR | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | +1 (+4.94%) | 50 |
19 Feb 2015 | INR | 19.3 | 20.25 | 19.3 | 20.25 | 20.25 | +0.95 (+4.92%) | 219 |
18 Feb 2015 | INR | 19.3 | 19.3 | 19.3 | 19.3 | 19.3 | -1 (-4.93%) | 30 |
16 Feb 2015 | INR | 19.05 | 21 | 19.05 | 20.3 | 20.3 | +0.25 (+1.25%) | 151 |
13 Feb 2015 | INR | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | -0.9 (-4.30%) | 50 |
12 Feb 2015 | INR | 20.2 | 20.95 | 20.15 | 20.95 | 20.95 | +0.8 (+3.97%) | 8,080 |
11 Feb 2015 | INR | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | +1 (+5.22%) | 8,039 |
10 Feb 2015 | INR | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | -1 (-4.96%) | 0 |
9 Feb 2015 | INR | 19.6 | 20.15 | 19.6 | 20.15 | 20.15 | -0.45 (-2.18%) | 7,686 |
6 Feb 2015 | INR | 21 | 21 | 20.25 | 20.6 | 20.6 | -0.7 (-3.29%) | 39,269 |
5 Feb 2015 | INR | 20.6 | 22.65 | 20.6 | 21.3 | 21.3 | -0.3 (-1.39%) | 86,899 |
4 Feb 2015 | INR | 21 | 21.6 | 20 | 21.6 | 21.6 | +0.95 (+4.60%) | 100,190 |
3 Feb 2015 | INR | 18.8 | 20.7 | 18.8 | 20.65 | 20.65 | +0.9 (+4.56%) | 100,018 |
2 Feb 2015 | INR | 18.3 | 20.2 | 18.3 | 19.75 | 19.75 | +0.5 (+2.60%) | 51,120 |
30 Jan 2015 | INR | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | 0.0 (0.0%) | 25 |
29 Jan 2015 | INR | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | -1 (-4.94%) | 35 |
28 Jan 2015 | INR | 22.35 | 22.35 | 20.25 | 20.25 | 20.25 | -1.05 (-4.93%) | 297 |
27 Jan 2015 | INR | 22 | 22 | 21.3 | 21.3 | 21.3 | -0.8 (-3.62%) | 60 |
23 Jan 2015 | INR | 21 | 22.1 | 21 | 22.1 | 22.1 | 0.0 (0.0%) | 257 |