Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Apr 2015 | INR | 9.94 | 10 | 9.5 | 9.79 | 9.79 | +0.16 (+1.66%) | 4,000 |
22 Apr 2015 | INR | 10 | 10.02 | 9.55 | 9.63 | 9.63 | +0.08 (+0.84%) | 9,758 |
21 Apr 2015 | INR | 10 | 10.19 | 9.55 | 9.55 | 9.55 | -0.41 (-4.12%) | 1,942 |
20 Apr 2015 | INR | 10.7 | 10.7 | 9.7 | 9.96 | 9.96 | -0.25 (-2.45%) | 7,411 |
17 Apr 2015 | INR | 10.2 | 10.26 | 9.55 | 10.21 | 10.21 | +0.43 (+4.40%) | 15,329 |
16 Apr 2015 | INR | 10.25 | 10.27 | 9.65 | 9.78 | 9.78 | -0.01 (-0.10%) | 8,714 |
15 Apr 2015 | INR | 10.3 | 10.35 | 9.74 | 9.79 | 9.79 | -0.46 (-4.49%) | 14,784 |
13 Apr 2015 | INR | 10.4 | 10.45 | 9.47 | 10.25 | 10.25 | +0.29 (+2.91%) | 18,891 |
10 Apr 2015 | INR | 9.79 | 9.96 | 9.15 | 9.96 | 9.96 | +0.47 (+4.95%) | 68,004 |
9 Apr 2015 | INR | 9.95 | 9.96 | 9.17 | 9.49 | 9.49 | -0.01 (-0.11%) | 24,811 |
8 Apr 2015 | INR | 9.6 | 9.66 | 9 | 9.5 | 9.5 | +0.3 (+3.26%) | 26,940 |
7 Apr 2015 | INR | 9.2 | 9.2 | 8.85 | 9.2 | 9.2 | +0.43 (+4.90%) | 13,824 |
6 Apr 2015 | INR | 8.7 | 8.77 | 8.7 | 8.77 | 8.77 | +0.41 (+4.90%) | 4,400 |
1 Apr 2015 | INR | 8.22 | 8.36 | 8.22 | 8.36 | 8.36 | +0.39 (+4.89%) | 16,482 |
31 Mar 2015 | INR | 8.5 | 8.5 | 7.89 | 7.97 | 7.97 | -0.33 (-3.98%) | 7,227 |
30 Mar 2015 | INR | 8.22 | 8.34 | 8.05 | 8.3 | 8.3 | +0.35 (+4.40%) | 8,201 |
27 Mar 2015 | INR | 7.9 | 8.08 | 7.62 | 7.95 | 7.95 | +0.25 (+3.25%) | 8,701 |
26 Mar 2015 | INR | 7.78 | 7.89 | 7.6 | 7.7 | 7.7 | -0.3 (-3.75%) | 19,144 |
25 Mar 2015 | INR | 8.05 | 8.25 | 8 | 8 | 8 | -0.27 (-3.26%) | 5,500 |
24 Mar 2015 | INR | 8.21 | 8.4 | 8.21 | 8.27 | 8.27 | -0.22 (-2.59%) | 2,055 |
23 Mar 2015 | INR | 8.34 | 8.59 | 8.2 | 8.49 | 8.49 | +0.27 (+3.28%) | 6,225 |
20 Mar 2015 | INR | 8.45 | 8.45 | 8.17 | 8.22 | 8.22 | -0.28 (-3.29%) | 1,728 |
19 Mar 2015 | INR | 8.9 | 8.9 | 8.39 | 8.5 | 8.5 | -0.32 (-3.63%) | 6,128 |
18 Mar 2015 | INR | 9.25 | 9.25 | 8.61 | 8.82 | 8.82 | -0.18 (-2%) | 4,617 |
17 Mar 2015 | INR | 9.35 | 9.35 | 8.75 | 9 | 9 | +0.09 (+1.01%) | 2,558 |
16 Mar 2015 | INR | 8.95 | 9.09 | 8.55 | 8.91 | 8.91 | +0.22 (+2.53%) | 25,385 |
13 Mar 2015 | INR | 9.42 | 9.42 | 8.67 | 8.69 | 8.69 | -0.29 (-3.23%) | 9,933 |
12 Mar 2015 | INR | 9.3 | 9.75 | 8.84 | 8.98 | 8.98 | -0.32 (-3.44%) | 18,510 |
11 Mar 2015 | INR | 9.25 | 9.31 | 8.9 | 9.3 | 9.3 | +0.43 (+4.85%) | 67,644 |
10 Mar 2015 | INR | 8.5 | 8.87 | 8.5 | 8.87 | 8.87 | +0.42 (+4.97%) | 13,710 |