Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jan 2015 | INR | 43.1 | 45 | 43 | 44 | 22 | -0.3 (-0.68%) | 1,688 |
20 Jan 2015 | INR | 45 | 45.9 | 44.05 | 44.3 | 22.15 | 0.0 (0.0%) | 27,330 |
19 Jan 2015 | INR | 47.5 | 47.5 | 44 | 44.3 | 22.15 | -1.25 (-2.74%) | 2,366 |
16 Jan 2015 | INR | 45.55 | 45.55 | 45.55 | 45.55 | 22.775 | +2.15 (+4.95%) | 14,298 |
15 Jan 2015 | INR | 43.4 | 43.4 | 43.4 | 43.4 | 21.7 | +2.05 (+4.96%) | 1,864 |
14 Jan 2015 | INR | 41.85 | 42 | 40 | 41.35 | 20.675 | +1.35 (+3.38%) | 7,801 |
13 Jan 2015 | INR | 40 | 40 | 40 | 40 | 20 | -0.9 (-2.20%) | 703 |
12 Jan 2015 | INR | 38.95 | 40.9 | 38.95 | 40.9 | 20.45 | -0.05 (-0.12%) | 16 |
9 Jan 2015 | INR | 37.15 | 40.95 | 37.05 | 40.95 | 20.475 | +1.95 (+5%) | 906 |
8 Jan 2015 | INR | 36.25 | 39 | 36.25 | 39 | 19.5 | +1 (+2.63%) | 5 |
7 Jan 2015 | INR | 37.75 | 39.05 | 37.75 | 38 | 19 | -1.7 (-4.28%) | 7,403 |
6 Jan 2015 | INR | 39.95 | 39.95 | 37 | 39.7 | 19.85 | +1.2 (+3.12%) | 7 |
5 Jan 2015 | INR | 37.6 | 39 | 37.35 | 38.5 | 19.25 | -0.8 (-2.04%) | 4,010 |
2 Jan 2015 | INR | 40.9 | 40.9 | 39.3 | 39.3 | 19.65 | +0.2 (+0.51%) | 201 |
1 Jan 2015 | INR | 37.95 | 39.7 | 37.95 | 39.1 | 19.55 | +1.15 (+3.03%) | 1,506 |
31 Dec 2014 | INR | 37.95 | 37.95 | 37.95 | 37.95 | 18.975 | +0.75 (+2.02%) | 1 |
30 Dec 2014 | INR | 39.65 | 39.65 | 36.6 | 37.2 | 18.6 | -0.75 (-1.98%) | 1,715 |
29 Dec 2014 | INR | 36 | 37.95 | 36 | 37.95 | 18.975 | +0.65 (+1.74%) | 21 |
26 Dec 2014 | INR | 37.3 | 37.3 | 37.3 | 37.3 | 18.65 | +1.55 (+4.34%) | 90 |
24 Dec 2014 | INR | 35.55 | 37.95 | 35.55 | 35.75 | 17.875 | -1.2 (-3.25%) | 115 |
23 Dec 2014 | INR | 36.95 | 36.95 | 36.95 | 36.95 | 18.475 | +1.45 (+4.08%) | 1 |
22 Dec 2014 | INR | 35.5 | 35.5 | 35.5 | 35.5 | 17.75 | +0.5 (+1.43%) | 0 |
19 Dec 2014 | INR | 35 | 35 | 35 | 35 | 17.5 | -1 (-2.78%) | 0 |
18 Dec 2014 | INR | 35.15 | 36 | 35.15 | 36 | 18 | 0.0 (0.0%) | 450 |
17 Dec 2014 | INR | 34.15 | 36 | 34.15 | 36 | 18 | +0.95 (+2.71%) | 2,002 |
16 Dec 2014 | INR | 35.05 | 35.05 | 35.05 | 35.05 | 17.525 | -0.3 (-0.85%) | 0 |
15 Dec 2014 | INR | 35.35 | 35.35 | 35.35 | 35.35 | 17.675 | -0.5 (-1.39%) | 0 |
12 Dec 2014 | INR | 35.85 | 35.85 | 35.85 | 35.85 | 17.925 | +1.75 (+5.13%) | 0 |
11 Dec 2014 | INR | 34.1 | 34.1 | 34.1 | 34.1 | 17.05 | -1.75 (-4.88%) | 0 |
10 Dec 2014 | INR | 35.65 | 35.85 | 35.65 | 35.85 | 17.925 | +0.25 (+0.70%) | 95 |