Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Dec 2014 | INR | 12.58 | 12.58 | 11.8 | 12.4 | 12.4 | +0.16 (+1.31%) | 2,930 |
9 Dec 2014 | INR | 12.4 | 12.74 | 12.04 | 12.24 | 12.24 | -0.43 (-3.39%) | 5,315 |
8 Dec 2014 | INR | 12.55 | 12.8 | 12.25 | 12.67 | 12.67 | +0.02 (+0.16%) | 1,481 |
5 Dec 2014 | INR | 12.5 | 12.86 | 12.16 | 12.65 | 12.65 | +0.38 (+3.10%) | 20,305 |
4 Dec 2014 | INR | 11.2 | 12.27 | 11.16 | 12.27 | 12.27 | +0.58 (+4.96%) | 9,132 |
3 Dec 2014 | INR | 11.81 | 11.81 | 11.15 | 11.69 | 11.69 | +0.43 (+3.82%) | 10,568 |
2 Dec 2014 | INR | 11.05 | 11.5 | 10.91 | 11.26 | 11.26 | -0.14 (-1.23%) | 13,979 |
1 Dec 2014 | INR | 12.49 | 12.49 | 11.35 | 11.4 | 11.4 | -0.54 (-4.52%) | 5,311 |
28 Nov 2014 | INR | 11.6 | 13.17 | 11.55 | 11.94 | 11.94 | -0.65 (-5.16%) | 11,099 |
27 Nov 2014 | INR | 13.95 | 13.95 | 12.5 | 12.59 | 12.59 | -0.87 (-6.46%) | 14,093 |
26 Nov 2014 | INR | 15.4 | 15.4 | 12.9 | 13.46 | 13.46 | -0.54 (-3.86%) | 12,008 |
25 Nov 2014 | INR | 15 | 15.35 | 13.7 | 14 | 14 | -1.22 (-8.02%) | 26,810 |
24 Nov 2014 | INR | 14.5 | 16.25 | 14.17 | 15.22 | 15.22 | +1.35 (+9.73%) | 92,314 |
21 Nov 2014 | INR | 12 | 13.87 | 12 | 13.87 | 13.87 | +2.31 (+19.98%) | 79,171 |
20 Nov 2014 | INR | 11.7 | 12.5 | 11.55 | 11.56 | 11.56 | -0.14 (-1.20%) | 103,820 |
19 Nov 2014 | INR | 11.25 | 12 | 10.85 | 11.7 | 11.7 | +0.21 (+1.83%) | 4,484 |
18 Nov 2014 | INR | 12 | 12 | 10.85 | 11.49 | 11.49 | -0.01 (-0.09%) | 432 |
17 Nov 2014 | INR | 10.5 | 11.5 | 10.5 | 11.5 | 11.5 | +2.4 (+26.37%) | 368 |
14 Nov 2014 | INR | 9.1 | 9.1 | 9.1 | 9.1 | 9.1 | -1.94 (-17.57%) | 0 |
13 Nov 2014 | INR | 11.05 | 11.1 | 11.01 | 11.04 | 11.04 | -0.95 (-7.92%) | 308 |
12 Nov 2014 | INR | 11.5 | 11.99 | 10.8 | 11.99 | 11.99 | +0.74 (+6.58%) | 804 |
11 Nov 2014 | INR | 11.32 | 11.79 | 11 | 11.25 | 11.25 | -0.68 (-5.70%) | 4,778 |
10 Nov 2014 | INR | 11 | 12.95 | 11 | 11.93 | 11.93 | -0.19 (-1.57%) | 62,103 |
7 Nov 2014 | INR | 11.8 | 12.55 | 11.01 | 12.12 | 12.12 | +1.11 (+10.08%) | 17,253 |
5 Nov 2014 | INR | 10.11 | 11.7 | 10.11 | 11.01 | 11.01 | +1.26 (+12.92%) | 2,648 |
3 Nov 2014 | INR | 10.11 | 10.11 | 9.75 | 9.75 | 9.75 | -1 (-9.30%) | 410 |
31 Oct 2014 | INR | 11 | 11 | 10.75 | 10.75 | 10.75 | -0.62 (-5.45%) | 1,250 |
30 Oct 2014 | INR | 11.3 | 11.45 | 11.3 | 11.37 | 11.37 | +0.32 (+2.90%) | 40 |
29 Oct 2014 | INR | 10.01 | 11.4 | 10.01 | 11.05 | 11.05 | +0.4 (+3.76%) | 24,074 |
28 Oct 2014 | INR | 10 | 10.65 | 10 | 10.65 | 10.65 | +0.54 (+5.34%) | 101 |