Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Feb 2015 | INR | 27.45 | 27.8 | 25.55 | 25.65 | 25.65 | -1.05 (-3.93%) | 5,045 |
23 Feb 2015 | INR | 29.1 | 29.1 | 25.85 | 26.7 | 26.7 | -1 (-3.61%) | 900 |
20 Feb 2015 | INR | 28.95 | 28.95 | 26 | 27.7 | 27.7 | -1.3 (-4.48%) | 1,486 |
19 Feb 2015 | INR | 31.95 | 31.95 | 27.35 | 29 | 29 | +0.95 (+3.39%) | 41 |
18 Feb 2015 | INR | 25.15 | 31.75 | 25.15 | 28.05 | 28.05 | -0.9 (-3.11%) | 1,209 |
16 Feb 2015 | INR | 30 | 30 | 25.55 | 28.95 | 28.95 | +1.65 (+6.04%) | 104 |
13 Feb 2015 | INR | 27 | 30.8 | 27 | 27.3 | 27.3 | -0.25 (-0.91%) | 3,810 |
12 Feb 2015 | INR | 26.3 | 30 | 26.3 | 27.55 | 27.55 | +0.75 (+2.80%) | 3 |
11 Feb 2015 | INR | 26 | 28.55 | 26 | 26.8 | 26.8 | -0.45 (-1.65%) | 975 |
10 Feb 2015 | INR | 29.55 | 29.6 | 27.25 | 27.25 | 27.25 | +0.15 (+0.55%) | 2,057 |
9 Feb 2015 | INR | 28 | 29 | 27.1 | 27.1 | 27.1 | -0.9 (-3.21%) | 2,061 |
6 Feb 2015 | INR | 26.1 | 29 | 26.1 | 28 | 28 | +1.5 (+5.66%) | 2,187 |
5 Feb 2015 | INR | 27 | 27 | 26.5 | 26.5 | 26.5 | -1.65 (-5.86%) | 198 |
4 Feb 2015 | INR | 27.5 | 29 | 27.5 | 28.15 | 28.15 | -0.85 (-2.93%) | 2,358 |
3 Feb 2015 | INR | 26.7 | 30.75 | 26.7 | 29 | 29 | -0.3 (-1.02%) | 12,224 |
2 Feb 2015 | INR | 28 | 30 | 26.55 | 29.3 | 29.3 | +2.3 (+8.52%) | 10,176 |
30 Jan 2015 | INR | 28.05 | 28.05 | 27 | 27 | 27 | -0.05 (-0.18%) | 520 |
29 Jan 2015 | INR | 27.05 | 27.05 | 27.05 | 27.05 | 27.05 | -2.45 (-8.31%) | 50 |
28 Jan 2015 | INR | 26.65 | 30 | 26.65 | 29.5 | 29.5 | -0.4 (-1.34%) | 851 |
27 Jan 2015 | INR | 27.85 | 29.9 | 27.8 | 29.9 | 29.9 | +2.1 (+7.55%) | 1,000 |
23 Jan 2015 | INR | 30 | 30 | 27 | 27.8 | 27.8 | -1.2 (-4.14%) | 1,889 |
22 Jan 2015 | INR | 28 | 29.85 | 28 | 29 | 29 | +1.35 (+4.88%) | 320 |
21 Jan 2015 | INR | 26.45 | 29 | 26.45 | 27.65 | 27.65 | -1.25 (-4.33%) | 410 |
20 Jan 2015 | INR | 26.85 | 29.8 | 26.85 | 28.9 | 28.9 | 0.0 (0.0%) | 772 |
19 Jan 2015 | INR | 28.05 | 29.25 | 28 | 28.9 | 28.9 | -0.95 (-3.18%) | 4,343 |
16 Jan 2015 | INR | 28.2 | 30.85 | 25.8 | 29.85 | 29.85 | +1.05 (+3.65%) | 3,184 |
15 Jan 2015 | INR | 28.65 | 30.45 | 28 | 28.8 | 28.8 | 0.0 (0.0%) | 4,921 |
14 Jan 2015 | INR | 35.9 | 35.9 | 27.4 | 28.8 | 28.8 | -1.45 (-4.79%) | 414 |
13 Jan 2015 | INR | 38.55 | 38.55 | 30 | 30.25 | 30.25 | -2.4 (-7.35%) | 410 |
12 Jan 2015 | INR | 29.1 | 32.65 | 28.15 | 32.65 | 32.65 | +4 (+13.96%) | 56 |