Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jan 2015 | INR | 9.5 | 9.55 | 8.86 | 9.55 | 9.55 | +0.23 (+2.47%) | 6,848 |
21 Jan 2015 | INR | 9.31 | 10 | 9.31 | 9.32 | 9.32 | -0.48 (-4.90%) | 3,265 |
20 Jan 2015 | INR | 9.85 | 10.35 | 9.77 | 9.8 | 9.8 | -0.48 (-4.67%) | 1,335 |
19 Jan 2015 | INR | 10.05 | 10.79 | 9.8 | 10.28 | 10.28 | -0.03 (-0.29%) | 739 |
16 Jan 2015 | INR | 10.45 | 10.9 | 10.26 | 10.31 | 10.31 | -0.14 (-1.34%) | 2,342 |
15 Jan 2015 | INR | 10.36 | 10.45 | 10.36 | 10.45 | 10.45 | -0.25 (-2.34%) | 1,000 |
14 Jan 2015 | INR | 10.26 | 10.7 | 10.26 | 10.7 | 10.7 | 0.0 (0.0%) | 430 |
13 Jan 2015 | INR | 10.65 | 10.7 | 10.65 | 10.7 | 10.7 | +0.5 (+4.90%) | 5,000 |
12 Jan 2015 | INR | 9.75 | 10.2 | 9.4 | 10.2 | 10.2 | +0.45 (+4.62%) | 1,401 |
9 Jan 2015 | INR | 9.95 | 9.95 | 9.75 | 9.75 | 9.75 | -0.1 (-1.02%) | 1,001 |
8 Jan 2015 | INR | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | -0.24 (-2.38%) | 0 |
7 Jan 2015 | INR | 10.45 | 10.45 | 10 | 10.09 | 10.09 | +0.1 (+1.00%) | 11,701 |
6 Jan 2015 | INR | 10.01 | 10.01 | 9.4 | 9.99 | 9.99 | +0.45 (+4.72%) | 3,710 |
5 Jan 2015 | INR | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | +0.45 (+4.95%) | 250 |
2 Jan 2015 | INR | 8.4 | 9.09 | 8.4 | 9.09 | 9.09 | +0.43 (+4.97%) | 550 |
1 Jan 2015 | INR | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | +0.41 (+4.97%) | 510 |
31 Dec 2014 | INR | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | -0.2 (-2.37%) | 100 |
30 Dec 2014 | INR | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | -0.15 (-1.74%) | 200 |
29 Dec 2014 | INR | 8.55 | 9 | 8.55 | 8.6 | 8.6 | -0.4 (-4.44%) | 2,477 |
26 Dec 2014 | INR | 9 | 9 | 9 | 9 | 9 | +0.1 (+1.12%) | 400 |
24 Dec 2014 | INR | 8.9 | 8.9 | 8.9 | 8.9 | 8.9 | -0.46 (-4.91%) | 300 |
23 Dec 2014 | INR | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | -0.49 (-4.97%) | 700 |
22 Dec 2014 | INR | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | -0.51 (-4.92%) | 2,800 |
19 Dec 2014 | INR | 10.6 | 10.9 | 10.36 | 10.36 | 10.36 | -0.54 (-4.95%) | 653 |
18 Dec 2014 | INR | 10.9 | 10.9 | 9.98 | 10.9 | 10.9 | +0.4 (+3.81%) | 784 |
17 Dec 2014 | INR | 9.9 | 10.5 | 9.84 | 10.5 | 10.5 | +0.15 (+1.45%) | 2,150 |
16 Dec 2014 | INR | 9.86 | 10.35 | 9.85 | 10.35 | 10.35 | 0.0 (0.0%) | 1,700 |
15 Dec 2014 | INR | 10.5 | 10.5 | 10.3 | 10.35 | 10.35 | -0.45 (-4.17%) | 1,800 |
12 Dec 2014 | INR | 10.85 | 10.85 | 10.8 | 10.8 | 10.8 | -0.51 (-4.51%) | 696 |
11 Dec 2014 | INR | 11.4 | 11.4 | 11.31 | 11.31 | 11.31 | -0.59 (-4.96%) | 300 |