Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jun 2015 | INR | 17.5 | 18.35 | 17 | 17.9 | 17.9 | +1.05 (+6.23%) | 7,782 |
5 Jun 2015 | INR | 16.45 | 17.8 | 16.1 | 16.85 | 16.85 | +0.05 (+0.30%) | 3,900 |
4 Jun 2015 | INR | 16.4 | 17.85 | 16 | 16.8 | 16.8 | -0.5 (-2.89%) | 22,852 |
3 Jun 2015 | INR | 18 | 18.4 | 16.2 | 17.3 | 17.3 | -0.7 (-3.89%) | 19,496 |
2 Jun 2015 | INR | 19.45 | 19.45 | 17.9 | 18 | 18 | -0.6 (-3.23%) | 6,409 |
1 Jun 2015 | INR | 19.75 | 19.75 | 17.85 | 18.6 | 18.6 | -0.35 (-1.85%) | 8,996 |
29 May 2015 | INR | 18.1 | 19.5 | 18 | 18.95 | 18.95 | +0.15 (+0.80%) | 5,365 |
28 May 2015 | INR | 18.7 | 19 | 18.35 | 18.8 | 18.8 | -0.3 (-1.57%) | 6,925 |
27 May 2015 | INR | 18.65 | 19.65 | 18.5 | 19.1 | 19.1 | +0.15 (+0.79%) | 3,148 |
26 May 2015 | INR | 18.6 | 19.7 | 18.4 | 18.95 | 18.95 | -0.15 (-0.79%) | 2,141 |
25 May 2015 | INR | 19.8 | 20 | 18.75 | 19.1 | 19.1 | -0.55 (-2.80%) | 2,628 |
22 May 2015 | INR | 19.45 | 20 | 18.7 | 19.65 | 19.65 | -0.3 (-1.50%) | 6,614 |
21 May 2015 | INR | 19.25 | 19.95 | 19.25 | 19.95 | 19.95 | -0.2 (-0.99%) | 1,100 |
20 May 2015 | INR | 20.8 | 20.8 | 19.1 | 20.15 | 20.15 | +0.45 (+2.28%) | 3,551 |
19 May 2015 | INR | 20.25 | 21.05 | 19.45 | 19.7 | 19.7 | -1.45 (-6.86%) | 7,042 |
18 May 2015 | INR | 20.4 | 21.25 | 20 | 21.15 | 21.15 | +1.8 (+9.30%) | 11,415 |
15 May 2015 | INR | 19 | 19.95 | 18.5 | 19.35 | 19.35 | +0.4 (+2.11%) | 6,568 |
14 May 2015 | INR | 18.5 | 19.5 | 18.5 | 18.95 | 18.95 | -0.7 (-3.56%) | 2,014 |
13 May 2015 | INR | 19.3 | 19.9 | 19.3 | 19.65 | 19.65 | +0.15 (+0.77%) | 3,769 |
12 May 2015 | INR | 20.7 | 20.7 | 19.4 | 19.5 | 19.5 | -0.6 (-2.99%) | 2,237 |
11 May 2015 | INR | 20.5 | 21 | 20.1 | 20.1 | 20.1 | +0.1 (+0.50%) | 6,570 |
8 May 2015 | INR | 21.1 | 21.1 | 18.9 | 20 | 20 | +0.55 (+2.83%) | 6,686 |
7 May 2015 | INR | 19.15 | 19.95 | 18 | 19.45 | 19.45 | +0.5 (+2.64%) | 13,949 |
6 May 2015 | INR | 22.4 | 22.4 | 18.65 | 18.95 | 18.95 | -1.75 (-8.45%) | 14,075 |
5 May 2015 | INR | 22.9 | 22.9 | 19.7 | 20.7 | 20.7 | -0.75 (-3.50%) | 11,515 |
4 May 2015 | INR | 21.45 | 21.45 | 19.65 | 21.45 | 21.45 | +1.95 (+10%) | 13,951 |
30 Apr 2015 | INR | 19.6 | 19.95 | 19 | 19.5 | 19.5 | -0.45 (-2.26%) | 24,060 |
29 Apr 2015 | INR | 21.55 | 21.55 | 19.9 | 19.95 | 19.95 | -0.95 (-4.55%) | 9,789 |
28 Apr 2015 | INR | 20.8 | 21.8 | 20.8 | 20.9 | 20.9 | -0.95 (-4.35%) | 12,578 |
27 Apr 2015 | INR | 23 | 23 | 21.85 | 21.85 | 21.85 | -1.15 (-5.00%) | 7,765 |