Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Mar 2015 | INR | 16 | 16.1 | 15.7 | 15.8 | 15.8 | -0.05 (-0.32%) | 91,250 |
9 Mar 2015 | INR | 16.45 | 16.45 | 15.8 | 15.85 | 15.85 | -0.25 (-1.55%) | 105,622 |
5 Mar 2015 | INR | 16.3 | 16.3 | 16 | 16.1 | 16.1 | -0.05 (-0.31%) | 108,236 |
4 Mar 2015 | INR | 16.55 | 16.6 | 16 | 16.15 | 16.15 | -0.05 (-0.31%) | 236,633 |
3 Mar 2015 | INR | 16.5 | 16.7 | 16 | 16.2 | 16.2 | -0.05 (-0.31%) | 170,079 |
2 Mar 2015 | INR | 16.65 | 16.65 | 16 | 16.25 | 16.25 | -0.25 (-1.52%) | 107,823 |
27 Feb 2015 | INR | 16.6 | 17 | 16.4 | 16.5 | 16.5 | -0.35 (-2.08%) | 176,416 |
26 Feb 2015 | INR | 18.45 | 18.45 | 16.6 | 16.85 | 16.85 | +1.05 (+6.65%) | 674,131 |
25 Feb 2015 | INR | 16.25 | 16.25 | 15.65 | 15.8 | 15.8 | -0.3 (-1.86%) | 98,545 |
24 Feb 2015 | INR | 16.5 | 16.6 | 15.8 | 16.1 | 16.1 | -0.05 (-0.31%) | 166,835 |
23 Feb 2015 | INR | 16.5 | 16.8 | 16.1 | 16.15 | 16.15 | -0.1 (-0.62%) | 88,081 |
20 Feb 2015 | INR | 17 | 17 | 15.8 | 16.25 | 16.25 | -0.5 (-2.99%) | 364,518 |
19 Feb 2015 | INR | 17 | 17.3 | 16.7 | 16.75 | 16.75 | -0.15 (-0.89%) | 122,678 |
18 Feb 2015 | INR | 16.95 | 17.75 | 16.65 | 16.9 | 16.9 | +0.05 (+0.30%) | 397,034 |
16 Feb 2015 | INR | 17.45 | 18 | 16.75 | 16.85 | 16.85 | -0.45 (-2.60%) | 264,071 |
13 Feb 2015 | INR | 17.5 | 17.65 | 17.05 | 17.3 | 17.3 | +0.1 (+0.58%) | 112,460 |
12 Feb 2015 | INR | 17.1 | 17.3 | 16.7 | 17.2 | 17.2 | +0.4 (+2.38%) | 140,292 |
11 Feb 2015 | INR | 16.35 | 16.95 | 16.35 | 16.8 | 16.8 | +0.25 (+1.51%) | 75,360 |
10 Feb 2015 | INR | 17 | 17.2 | 16.15 | 16.55 | 16.55 | -0.25 (-1.49%) | 189,753 |
9 Feb 2015 | INR | 16.05 | 16.9 | 15.6 | 16.8 | 16.8 | +1.1 (+7.01%) | 206,636 |
6 Feb 2015 | INR | 16.5 | 16.8 | 15.1 | 15.7 | 15.7 | -0.65 (-3.98%) | 237,421 |
5 Feb 2015 | INR | 17 | 17 | 16.15 | 16.35 | 16.35 | -0.3 (-1.80%) | 168,507 |
4 Feb 2015 | INR | 16.7 | 16.95 | 16.6 | 16.65 | 16.65 | -0.05 (-0.30%) | 114,875 |
3 Feb 2015 | INR | 17 | 17.25 | 16.55 | 16.7 | 16.7 | -0.25 (-1.47%) | 107,730 |
2 Feb 2015 | INR | 17.3 | 17.3 | 16.6 | 16.95 | 16.95 | +0.05 (+0.30%) | 68,286 |
30 Jan 2015 | INR | 16.95 | 17.35 | 16.75 | 16.9 | 16.9 | -0.05 (-0.29%) | 85,203 |
29 Jan 2015 | INR | 17 | 17.05 | 16.6 | 16.95 | 16.95 | 0.0 (0.0%) | 145,654 |
28 Jan 2015 | INR | 17.5 | 17.5 | 16.85 | 16.95 | 16.95 | -0.25 (-1.45%) | 125,381 |
27 Jan 2015 | INR | 17.9 | 17.9 | 17 | 17.2 | 17.2 | -0.35 (-1.99%) | 197,436 |
23 Jan 2015 | INR | 17.95 | 18.35 | 17.45 | 17.55 | 17.55 | -0.3 (-1.68%) | 223,850 |