Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Mar 2015 | INR | 20.85 | 20.95 | 19.8 | 20.35 | 20.35 | -0.6 (-2.86%) | 36,836 |
9 Mar 2015 | INR | 21.3 | 21.5 | 20.75 | 20.95 | 20.95 | +0.2 (+0.96%) | 25,240 |
5 Mar 2015 | INR | 21.15 | 21.35 | 20.6 | 20.75 | 20.75 | +0.05 (+0.24%) | 82,417 |
4 Mar 2015 | INR | 21.25 | 21.8 | 20.55 | 20.7 | 20.7 | -0.65 (-3.04%) | 52,702 |
3 Mar 2015 | INR | 21.5 | 21.6 | 21.15 | 21.35 | 21.35 | 0.0 (0.0%) | 21,990 |
2 Mar 2015 | INR | 21.25 | 23 | 21.05 | 21.35 | 21.35 | -0.05 (-0.23%) | 48,282 |
27 Feb 2015 | INR | 21.7 | 21.85 | 21.25 | 21.4 | 21.4 | -0.05 (-0.23%) | 24,255 |
26 Feb 2015 | INR | 22 | 22 | 21.1 | 21.45 | 21.45 | -0.95 (-4.24%) | 14,502 |
25 Feb 2015 | INR | 21.95 | 22.9 | 21.7 | 22.4 | 22.4 | +0.15 (+0.67%) | 40,624 |
24 Feb 2015 | INR | 21.5 | 23 | 21.5 | 22.25 | 22.25 | +0.65 (+3.01%) | 19,259 |
23 Feb 2015 | INR | 21.8 | 22.35 | 21.4 | 21.6 | 21.6 | -0.45 (-2.04%) | 17,402 |
20 Feb 2015 | INR | 21.85 | 22.95 | 21.85 | 22.05 | 22.05 | +0.1 (+0.46%) | 41,090 |
19 Feb 2015 | INR | 22.2 | 22.45 | 21.65 | 21.95 | 21.95 | -0.4 (-1.79%) | 178,426 |
18 Feb 2015 | INR | 22.6 | 23.5 | 22.15 | 22.35 | 22.35 | -0.3 (-1.32%) | 35,595 |
16 Feb 2015 | INR | 21.55 | 23.2 | 21.25 | 22.65 | 22.65 | +0.55 (+2.49%) | 60,512 |
13 Feb 2015 | INR | 21.9 | 22.3 | 21 | 22.1 | 22.1 | +0.7 (+3.27%) | 77,353 |
12 Feb 2015 | INR | 21.75 | 22 | 21.15 | 21.4 | 21.4 | -0.4 (-1.83%) | 23,533 |
11 Feb 2015 | INR | 21.9 | 22.35 | 21.35 | 21.8 | 21.8 | +0.25 (+1.16%) | 70,715 |
10 Feb 2015 | INR | 21.45 | 21.9 | 21.2 | 21.55 | 21.55 | +0.05 (+0.23%) | 8,763 |
9 Feb 2015 | INR | 22 | 22.9 | 21.1 | 21.5 | 21.5 | -0.05 (-0.23%) | 25,493 |
6 Feb 2015 | INR | 22.6 | 22.8 | 21.1 | 21.55 | 21.55 | -1.25 (-5.48%) | 58,118 |
5 Feb 2015 | INR | 23.2 | 23.6 | 22.7 | 22.8 | 22.8 | -0.2 (-0.87%) | 142,993 |
4 Feb 2015 | INR | 23.5 | 23.9 | 22.4 | 23 | 23 | -0.55 (-2.34%) | 95,002 |
3 Feb 2015 | INR | 25.35 | 25.4 | 23.25 | 23.55 | 23.55 | -1.25 (-5.04%) | 48,096 |
2 Feb 2015 | INR | 25 | 25.45 | 24.7 | 24.8 | 24.8 | +0.2 (+0.81%) | 30,873 |
30 Jan 2015 | INR | 25.15 | 25.9 | 24.4 | 24.6 | 24.6 | -0.3 (-1.20%) | 18,999 |
29 Jan 2015 | INR | 25.7 | 25.8 | 24.8 | 24.9 | 24.9 | -0.15 (-0.60%) | 7,892 |
28 Jan 2015 | INR | 26.1 | 26.1 | 25 | 25.05 | 25.05 | -0.75 (-2.91%) | 15,899 |
27 Jan 2015 | INR | 26 | 27.5 | 25.4 | 25.8 | 25.8 | -0.45 (-1.71%) | 26,858 |
23 Jan 2015 | INR | 26.95 | 27.85 | 26 | 26.25 | 26.25 | -0.8 (-2.96%) | 92,582 |