Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Mar 2015 | INR | 43 | 43.3 | 41.1 | 41.9 | 41.9 | -0.95 (-2.22%) | 136,648 |
9 Mar 2015 | INR | 43.5 | 44 | 41.75 | 42.85 | 42.85 | -0.45 (-1.04%) | 160,558 |
5 Mar 2015 | INR | 43.1 | 44.2 | 42 | 43.3 | 43.3 | +0.1 (+0.23%) | 136,625 |
4 Mar 2015 | INR | 40.5 | 44 | 40.5 | 43.2 | 43.2 | +2.85 (+7.06%) | 489,641 |
3 Mar 2015 | INR | 43.5 | 43.5 | 39.65 | 40.35 | 40.35 | -2.55 (-5.94%) | 30,057 |
2 Mar 2015 | INR | 43.25 | 43.25 | 42.5 | 42.9 | 42.9 | -2.8 (-6.13%) | 20,683 |
27 Feb 2015 | INR | 45.5 | 46.7 | 44 | 45.7 | 45.7 | +0.3 (+0.66%) | 127,429 |
26 Feb 2015 | INR | 45 | 46.5 | 44.05 | 45.4 | 45.4 | +0.6 (+1.34%) | 177,258 |
25 Feb 2015 | INR | 44.5 | 45 | 43.75 | 44.8 | 44.8 | +0.6 (+1.36%) | 130,142 |
24 Feb 2015 | INR | 44.45 | 44.95 | 44 | 44.2 | 44.2 | +0.5 (+1.14%) | 218,276 |
23 Feb 2015 | INR | 45 | 45.1 | 43 | 43.7 | 43.7 | -0.5 (-1.13%) | 182,731 |
20 Feb 2015 | INR | 44.5 | 45.45 | 42.4 | 44.2 | 44.2 | 0.0 (0.0%) | 76,363 |
19 Feb 2015 | INR | 41.3 | 44.2 | 41.3 | 44.2 | 44.2 | +2.05 (+4.86%) | 111,709 |
18 Feb 2015 | INR | 43.05 | 44.75 | 42 | 42.15 | 42.15 | -0.45 (-1.06%) | 96,688 |
16 Feb 2015 | INR | 41.8 | 44.5 | 41.8 | 42.6 | 42.6 | -0.3 (-0.70%) | 126,937 |
13 Feb 2015 | INR | 45 | 45 | 42.25 | 42.9 | 42.9 | -1.6 (-3.60%) | 170,820 |
12 Feb 2015 | INR | 44.85 | 44.95 | 42 | 44.5 | 44.5 | +0.4 (+0.91%) | 110,661 |
11 Feb 2015 | INR | 45 | 45.85 | 44 | 44.1 | 44.1 | -0.8 (-1.78%) | 121,464 |
10 Feb 2015 | INR | 44.05 | 45.25 | 43.25 | 44.9 | 44.9 | +0.9 (+2.05%) | 187,567 |
9 Feb 2015 | INR | 44 | 46 | 42.2 | 44 | 44 | 0.0 (0.0%) | 180,515 |
6 Feb 2015 | INR | 47.85 | 47.85 | 42.6 | 44 | 44 | -3.15 (-6.68%) | 154,988 |
5 Feb 2015 | INR | 47.5 | 47.95 | 47.05 | 47.15 | 47.15 | +0.05 (+0.11%) | 128,472 |
4 Feb 2015 | INR | 47 | 48 | 46.75 | 47.1 | 47.1 | -0.25 (-0.53%) | 144,501 |
3 Feb 2015 | INR | 47.9 | 47.9 | 47.2 | 47.35 | 47.35 | +0.55 (+1.18%) | 78,488 |
2 Feb 2015 | INR | 46.75 | 50 | 46 | 46.8 | 46.8 | +1.55 (+3.43%) | 95,721 |
30 Jan 2015 | INR | 47.7 | 48.5 | 43.9 | 45.25 | 45.25 | -2.65 (-5.53%) | 180,976 |
29 Jan 2015 | INR | 48.5 | 49 | 45.1 | 47.9 | 47.9 | -0.2 (-0.42%) | 157,188 |
28 Jan 2015 | INR | 49.9 | 49.9 | 45.2 | 48.1 | 48.1 | -1.8 (-3.61%) | 133,734 |
27 Jan 2015 | INR | 49.15 | 50.05 | 47 | 49.9 | 49.9 | +0.75 (+1.53%) | 158,031 |
23 Jan 2015 | INR | 46 | 49.5 | 45 | 49.15 | 49.15 | +3.3 (+7.20%) | 190,394 |