Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Dec 2014 | INR | 16.95 | 17.1 | 16.75 | 17 | 17 | +0.1 (+0.59%) | 61,266 |
4 Dec 2014 | INR | 16.95 | 17.05 | 16.85 | 16.9 | 16.9 | -0.05 (-0.29%) | 59,784 |
3 Dec 2014 | INR | 17.05 | 17.25 | 16.8 | 16.95 | 16.95 | -0.1 (-0.59%) | 61,853 |
2 Dec 2014 | INR | 17.1 | 17.3 | 16.95 | 17.05 | 17.05 | -0.05 (-0.29%) | 305,612 |
1 Dec 2014 | INR | 17.15 | 17.4 | 17 | 17.1 | 17.1 | -0.05 (-0.29%) | 310,123 |
28 Nov 2014 | INR | 17.1 | 17.25 | 17 | 17.15 | 17.15 | +0.05 (+0.29%) | 305,861 |
27 Nov 2014 | INR | 17.05 | 17.2 | 16.95 | 17.1 | 17.1 | +0.05 (+0.29%) | 306,577 |
26 Nov 2014 | INR | 17.05 | 17.25 | 16.9 | 17.05 | 17.05 | +0.25 (+1.49%) | 313,175 |
25 Nov 2014 | INR | 17.25 | 17.4 | 16.75 | 16.8 | 16.8 | -0.4 (-2.33%) | 61,274 |
24 Nov 2014 | INR | 17.05 | 17.35 | 16.95 | 17.2 | 17.2 | +0.15 (+0.88%) | 72,232 |
21 Nov 2014 | INR | 17.1 | 17.25 | 16.3 | 17.05 | 17.05 | -0.05 (-0.29%) | 158,054 |
20 Nov 2014 | INR | 17.5 | 17.65 | 16.5 | 17.1 | 17.1 | -0.4 (-2.29%) | 360,546 |
19 Nov 2014 | INR | 18.1 | 18.15 | 17.25 | 17.5 | 17.5 | -0.6 (-3.31%) | 60,379 |
18 Nov 2014 | INR | 18.5 | 18.55 | 17.9 | 18.1 | 18.1 | -0.35 (-1.90%) | 60,233 |
17 Nov 2014 | INR | 18.3 | 18.5 | 17.65 | 18.45 | 18.45 | +0.15 (+0.82%) | 180,049 |
14 Nov 2014 | INR | 18.55 | 18.6 | 18.1 | 18.3 | 18.3 | -0.25 (-1.35%) | 557,536 |
13 Nov 2014 | INR | 18.55 | 18.6 | 18.4 | 18.55 | 18.55 | 0.0 (0.0%) | 60,237 |
12 Nov 2014 | INR | 19.5 | 19.5 | 18.4 | 18.55 | 18.55 | -0.9 (-4.63%) | 560,864 |
11 Nov 2014 | INR | 19.55 | 19.7 | 19.4 | 19.45 | 19.45 | -0.05 (-0.26%) | 63,566 |
10 Nov 2014 | INR | 17.5 | 19.75 | 17.5 | 19.5 | 19.5 | +2.05 (+11.75%) | 77,885 |
7 Nov 2014 | INR | 17.25 | 17.6 | 17.05 | 17.45 | 17.45 | +0.25 (+1.45%) | 444,700 |
5 Nov 2014 | INR | 17.15 | 17.2 | 16.95 | 17.2 | 17.2 | +0.05 (+0.29%) | 87,400 |
3 Nov 2014 | INR | 17.1 | 17.3 | 17 | 17.15 | 17.15 | +0.1 (+0.59%) | 64,991 |
31 Oct 2014 | INR | 17.15 | 17.25 | 17 | 17.05 | 17.05 | -0.1 (-0.58%) | 60,331 |
30 Oct 2014 | INR | 17.05 | 17.2 | 17 | 17.15 | 17.15 | +0.15 (+0.88%) | 62,906 |
29 Oct 2014 | INR | 17 | 17.2 | 16.9 | 17 | 17 | +0.1 (+0.59%) | 60,166 |
28 Oct 2014 | INR | 17.55 | 17.65 | 16.55 | 16.9 | 16.9 | -0.65 (-3.70%) | 61,478 |
27 Oct 2014 | INR | 17.55 | 17.7 | 17.35 | 17.55 | 17.55 | +0.05 (+0.29%) | 59,802 |
23 Oct 2014 | INR | 17.55 | 17.6 | 17.5 | 17.5 | 17.5 | -0.05 (-0.28%) | 12,086 |
22 Oct 2014 | INR | 17.65 | 17.75 | 17.1 | 17.55 | 17.55 | -0.1 (-0.57%) | 63,596 |