Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Mar 2015 | INR | 5 | 5 | 4.8 | 4.87 | 4.87 | -0.09 (-1.81%) | 1,114,794 |
9 Mar 2015 | INR | 4.99 | 5.08 | 4.85 | 4.96 | 4.96 | -0.03 (-0.60%) | 1,563,790 |
5 Mar 2015 | INR | 5 | 5.11 | 4.94 | 4.99 | 4.99 | 0.0 (0.0%) | 996,057 |
4 Mar 2015 | INR | 5.05 | 5.23 | 4.96 | 4.99 | 4.99 | -0.01 (-0.20%) | 794,671 |
3 Mar 2015 | INR | 5.25 | 5.25 | 4.95 | 5 | 5 | -0.11 (-2.15%) | 1,808,757 |
2 Mar 2015 | INR | 5.6 | 5.6 | 5.08 | 5.11 | 5.11 | -0.48 (-8.59%) | 1,139,668 |
27 Feb 2015 | INR | 6 | 6 | 5.55 | 5.59 | 5.59 | -0.31 (-5.25%) | 1,569,265 |
26 Feb 2015 | INR | 6.35 | 6.35 | 5.8 | 5.9 | 5.9 | -0.3 (-4.84%) | 1,064,676 |
25 Feb 2015 | INR | 6.5 | 6.8 | 6.11 | 6.2 | 6.2 | -0.45 (-6.77%) | 1,717,881 |
24 Feb 2015 | INR | 6.6 | 7 | 6.4 | 6.65 | 6.65 | +0.13 (+1.99%) | 3,281,721 |
23 Feb 2015 | INR | 5.89 | 6.7 | 5.72 | 6.52 | 6.52 | +0.72 (+12.41%) | 3,793,241 |
20 Feb 2015 | INR | 6 | 6 | 5.7 | 5.8 | 5.8 | -0.23 (-3.81%) | 506,176 |
19 Feb 2015 | INR | 6.27 | 6.6 | 5.91 | 6.03 | 6.03 | +0.11 (+1.86%) | 1,550,343 |
18 Feb 2015 | INR | 4.9 | 5.92 | 4.7 | 5.92 | 5.92 | +0.98 (+19.84%) | 2,611,354 |
16 Feb 2015 | INR | 5.2 | 5.2 | 4.82 | 4.94 | 4.94 | -0.13 (-2.56%) | 653,769 |
13 Feb 2015 | INR | 5.3 | 5.8 | 5.01 | 5.07 | 5.07 | +0.02 (+0.40%) | 2,465,793 |
12 Feb 2015 | INR | 4.99 | 5.35 | 4.99 | 5.05 | 5.05 | +0.14 (+2.85%) | 3,444,263 |
11 Feb 2015 | INR | 5.06 | 5.15 | 4.76 | 4.91 | 4.91 | -0.19 (-3.73%) | 2,940,549 |
10 Feb 2015 | INR | 5.2 | 5.35 | 5.05 | 5.1 | 5.1 | -0.28 (-5.20%) | 729,684 |
9 Feb 2015 | INR | 5.4 | 5.5 | 4.95 | 5.38 | 5.38 | 0.0 (0.0%) | 3,593,209 |
6 Feb 2015 | INR | 5.25 | 5.69 | 5.25 | 5.38 | 5.38 | +0.11 (+2.09%) | 2,586,894 |
5 Feb 2015 | INR | 5.36 | 5.6 | 5.25 | 5.27 | 5.27 | -0.12 (-2.23%) | 621,694 |
4 Feb 2015 | INR | 5.65 | 5.65 | 5.32 | 5.39 | 5.39 | -0.01 (-0.19%) | 1,099,694 |
3 Feb 2015 | INR | 5.55 | 5.68 | 5.36 | 5.4 | 5.4 | -0.1 (-1.82%) | 2,259,231 |
2 Feb 2015 | INR | 5.81 | 5.81 | 5.48 | 5.5 | 5.5 | -0.27 (-4.68%) | 1,050,712 |
30 Jan 2015 | INR | 5.85 | 5.91 | 5.7 | 5.77 | 5.77 | -0.04 (-0.69%) | 1,774,232 |
29 Jan 2015 | INR | 5.73 | 5.88 | 5.49 | 5.81 | 5.81 | -0.01 (-0.17%) | 581,589 |
28 Jan 2015 | INR | 5.95 | 6.05 | 5.75 | 5.82 | 5.82 | -0.06 (-1.02%) | 1,657,755 |
27 Jan 2015 | INR | 6 | 6.2 | 5.7 | 5.88 | 5.88 | -0.24 (-3.92%) | 733,336 |
23 Jan 2015 | INR | 6.4 | 6.4 | 5.96 | 6.12 | 6.12 | -0.06 (-0.97%) | 4,412,159 |