Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 May 2015 | INR | 6.52 | 6.97 | 6.48 | 6.53 | 6.53 | -0.29 (-4.25%) | 2,632 |
22 May 2015 | INR | 6.5 | 6.82 | 6.5 | 6.82 | 6.82 | +0.32 (+4.92%) | 3,116 |
21 May 2015 | INR | 6.5 | 6.5 | 6.5 | 6.5 | 6.5 | 0.0 (0.0%) | 239 |
20 May 2015 | INR | 7 | 7.02 | 6.44 | 6.5 | 6.5 | -0.19 (-2.84%) | 1,900 |
19 May 2015 | INR | 6.3 | 6.69 | 6.1 | 6.69 | 6.69 | +0.31 (+4.86%) | 5,460 |
18 May 2015 | INR | 6.37 | 6.38 | 6.07 | 6.38 | 6.38 | +0.3 (+4.93%) | 12,278 |
15 May 2015 | INR | 6.4 | 6.4 | 6.08 | 6.08 | 6.08 | -0.32 (-5%) | 3,210 |
14 May 2015 | INR | 6.12 | 6.42 | 5.82 | 6.4 | 6.4 | +0.28 (+4.58%) | 5,139 |
13 May 2015 | INR | 6.13 | 6.13 | 6.12 | 6.12 | 6.12 | +0.28 (+4.79%) | 1,037 |
12 May 2015 | INR | 5.72 | 6.2 | 5.72 | 5.84 | 5.84 | -0.18 (-2.99%) | 1,005 |
11 May 2015 | INR | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | -0.31 (-4.90%) | 105 |
8 May 2015 | INR | 6.32 | 6.4 | 6.32 | 6.33 | 6.33 | -0.32 (-4.81%) | 5,105 |
7 May 2015 | INR | 6.9 | 6.9 | 6.65 | 6.65 | 6.65 | -0.34 (-4.86%) | 330 |
6 May 2015 | INR | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | +0.05 (+0.72%) | 10 |
5 May 2015 | INR | 6.99 | 7 | 6.62 | 6.94 | 6.94 | -0.02 (-0.29%) | 1,788 |
4 May 2015 | INR | 7 | 7 | 6.63 | 6.96 | 6.96 | 0.0 (0.0%) | 3,001 |
30 Apr 2015 | INR | 7 | 7 | 6.46 | 6.96 | 6.96 | +0.16 (+2.35%) | 4,864 |
29 Apr 2015 | INR | 6.8 | 6.8 | 6.8 | 6.8 | 6.8 | -0.35 (-4.90%) | 235 |
28 Apr 2015 | INR | 6.94 | 7.15 | 6.94 | 7.15 | 7.15 | -0.15 (-2.05%) | 730 |
27 Apr 2015 | INR | 7.3 | 7.3 | 7.3 | 7.3 | 7.3 | +0.3 (+4.29%) | 10 |
24 Apr 2015 | INR | 6.74 | 7 | 6.41 | 7 | 7 | +0.26 (+3.86%) | 1,545 |
23 Apr 2015 | INR | 7.35 | 7.35 | 6.74 | 6.74 | 6.74 | -0.35 (-4.94%) | 1,670 |
22 Apr 2015 | INR | 6.55 | 7.09 | 6.55 | 7.09 | 7.09 | +0.2 (+2.90%) | 2,334 |
21 Apr 2015 | INR | 7.25 | 8.4 | 6.89 | 6.89 | 6.89 | -0.76 (-9.93%) | 24,087 |
20 Apr 2015 | INR | 7.66 | 7.66 | 7.65 | 7.65 | 7.65 | -0.84 (-9.89%) | 3,195 |
17 Apr 2015 | INR | 7.9 | 8.49 | 7.66 | 8.49 | 8.49 | -0.02 (-0.24%) | 2,271 |
16 Apr 2015 | INR | 8.9 | 9.5 | 8.3 | 8.51 | 8.51 | -0.45 (-5.02%) | 3,659 |
15 Apr 2015 | INR | 8.2 | 9.27 | 6.69 | 8.96 | 8.96 | +1.23 (+15.91%) | 8,693 |
13 Apr 2015 | INR | 7.3 | 7.8 | 6.9 | 7.73 | 7.73 | +0.73 (+10.43%) | 7,045 |
10 Apr 2015 | INR | 6.85 | 7 | 6.75 | 7 | 7 | -0.25 (-3.45%) | 869 |