Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jan 2015 | INR | 36.95 | 36.95 | 31.4 | 31.8 | 31.8 | -0.65 (-2.00%) | 1,798 |
14 Jan 2015 | INR | 32.25 | 34.7 | 31.55 | 32.45 | 32.45 | -0.1 (-0.31%) | 3,190 |
13 Jan 2015 | INR | 31.25 | 35 | 30.75 | 32.55 | 32.55 | +2.05 (+6.72%) | 3,525 |
12 Jan 2015 | INR | 31.45 | 31.45 | 30.3 | 30.5 | 30.5 | -1.05 (-3.33%) | 10,186 |
9 Jan 2015 | INR | 31 | 32.6 | 29.55 | 31.55 | 31.55 | +0.55 (+1.77%) | 7,704 |
8 Jan 2015 | INR | 31.05 | 31.05 | 30.65 | 31 | 31 | +0.95 (+3.16%) | 400 |
7 Jan 2015 | INR | 30.45 | 30.5 | 30.05 | 30.05 | 30.05 | -0.5 (-1.64%) | 410 |
6 Jan 2015 | INR | 31.55 | 31.95 | 30.25 | 30.55 | 30.55 | +0.15 (+0.49%) | 1,155 |
5 Jan 2015 | INR | 31.95 | 31.95 | 30.4 | 30.4 | 30.4 | -0.65 (-2.09%) | 278 |
2 Jan 2015 | INR | 31.75 | 32.55 | 30.3 | 31.05 | 31.05 | -0.2 (-0.64%) | 12,348 |
1 Jan 2015 | INR | 29.9 | 31.5 | 29.9 | 31.25 | 31.25 | +0.95 (+3.14%) | 1,674 |
31 Dec 2014 | INR | 31 | 31 | 30.05 | 30.3 | 30.3 | -0.7 (-2.26%) | 11,501 |
30 Dec 2014 | INR | 31.6 | 31.6 | 30.85 | 31 | 31 | -0.2 (-0.64%) | 737 |
29 Dec 2014 | INR | 31.45 | 31.55 | 29.8 | 31.2 | 31.2 | -0.45 (-1.42%) | 2,413 |
26 Dec 2014 | INR | 28 | 31.95 | 28 | 31.65 | 31.65 | +2.65 (+9.14%) | 7,358 |
24 Dec 2014 | INR | 29.5 | 29.55 | 28.15 | 29 | 29 | -0.2 (-0.68%) | 3,078 |
23 Dec 2014 | INR | 30.5 | 31.35 | 28.8 | 29.2 | 29.2 | -1.25 (-4.11%) | 835 |
22 Dec 2014 | INR | 29.1 | 31.5 | 29.1 | 30.45 | 30.45 | -0.5 (-1.62%) | 757 |
19 Dec 2014 | INR | 29.6 | 31.7 | 29.1 | 30.95 | 30.95 | +1.2 (+4.03%) | 5,463 |
18 Dec 2014 | INR | 29.15 | 30 | 29.15 | 29.75 | 29.75 | +0.55 (+1.88%) | 3,512 |
17 Dec 2014 | INR | 29 | 29.35 | 28.4 | 29.2 | 29.2 | -0.55 (-1.85%) | 814 |
16 Dec 2014 | INR | 30 | 31.2 | 29.05 | 29.75 | 29.75 | -0.7 (-2.30%) | 5,592 |
15 Dec 2014 | INR | 31 | 31 | 30.4 | 30.45 | 30.45 | +0.3 (+1.00%) | 221 |
12 Dec 2014 | INR | 30.45 | 31.2 | 29.95 | 30.15 | 30.15 | -0.3 (-0.99%) | 266 |
11 Dec 2014 | INR | 30.3 | 31.4 | 30.25 | 30.45 | 30.45 | -1.05 (-3.33%) | 827 |
10 Dec 2014 | INR | 30.3 | 31.5 | 30.2 | 31.5 | 31.5 | +1.25 (+4.13%) | 958 |
9 Dec 2014 | INR | 31.25 | 31.25 | 30 | 30.25 | 30.25 | -0.8 (-2.58%) | 2,170 |
8 Dec 2014 | INR | 31.1 | 31.15 | 31 | 31.05 | 31.05 | -0.05 (-0.16%) | 844 |
5 Dec 2014 | INR | 30.9 | 31.95 | 30.8 | 31.1 | 31.1 | +0.4 (+1.30%) | 1,569 |
4 Dec 2014 | INR | 31.65 | 31.8 | 30.1 | 30.7 | 30.7 | -0.3 (-0.97%) | 2,461 |