Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Apr 2015 | INR | 27.05 | 27.1 | 25.5 | 25.65 | 25.65 | -1.4 (-5.18%) | 27,218 |
23 Apr 2015 | INR | 27.45 | 28 | 26.85 | 27.05 | 27.05 | -0.2 (-0.73%) | 26,768 |
22 Apr 2015 | INR | 28 | 28 | 26.6 | 27.25 | 27.25 | -0.5 (-1.80%) | 45,856 |
21 Apr 2015 | INR | 28 | 28.45 | 27.6 | 27.75 | 27.75 | -0.25 (-0.89%) | 34,547 |
20 Apr 2015 | INR | 29 | 29.7 | 27.6 | 28 | 28 | -0.2 (-0.71%) | 121,866 |
17 Apr 2015 | INR | 28.1 | 28.95 | 27.55 | 28.2 | 28.2 | -0.55 (-1.91%) | 58,096 |
16 Apr 2015 | INR | 29.45 | 30.25 | 27.45 | 28.75 | 28.75 | -0.45 (-1.54%) | 207,748 |
15 Apr 2015 | INR | 25.45 | 29.6 | 25 | 29.2 | 29.2 | +4.5 (+18.22%) | 801,703 |
13 Apr 2015 | INR | 25 | 25.25 | 24.5 | 24.7 | 24.7 | +0.05 (+0.20%) | 83,751 |
10 Apr 2015 | INR | 24 | 25 | 23.9 | 24.65 | 24.65 | +0.65 (+2.71%) | 77,039 |
9 Apr 2015 | INR | 24.05 | 24.15 | 23.5 | 24 | 24 | +0.05 (+0.21%) | 30,129 |
8 Apr 2015 | INR | 24 | 24.95 | 23.9 | 23.95 | 23.95 | -0.1 (-0.42%) | 59,375 |
7 Apr 2015 | INR | 24.25 | 24.5 | 23.9 | 24.05 | 24.05 | -0.05 (-0.21%) | 24,759 |
6 Apr 2015 | INR | 25.5 | 25.5 | 23.55 | 24.1 | 24.1 | -0.65 (-2.63%) | 10,046 |
1 Apr 2015 | INR | 24.45 | 25.5 | 24.1 | 24.75 | 24.75 | +0.3 (+1.23%) | 46,744 |
31 Mar 2015 | INR | 21.9 | 25 | 21.9 | 24.45 | 24.45 | +2.9 (+13.46%) | 144,092 |
30 Mar 2015 | INR | 21.75 | 21.8 | 21.2 | 21.55 | 21.55 | +0.7 (+3.36%) | 55,800 |
27 Mar 2015 | INR | 21.7 | 21.95 | 20.4 | 20.85 | 20.85 | -0.65 (-3.02%) | 38,715 |
26 Mar 2015 | INR | 21.2 | 21.9 | 21.1 | 21.5 | 21.5 | -0.25 (-1.15%) | 65,350 |
25 Mar 2015 | INR | 22 | 22.05 | 21.1 | 21.75 | 21.75 | -0.35 (-1.58%) | 110,988 |
24 Mar 2015 | INR | 22.5 | 22.75 | 21.8 | 22.1 | 22.1 | -0.6 (-2.64%) | 28,954 |
23 Mar 2015 | INR | 23.2 | 23.3 | 22.55 | 22.7 | 22.7 | -0.45 (-1.94%) | 16,597 |
20 Mar 2015 | INR | 23.4 | 23.65 | 23.05 | 23.15 | 23.15 | -0.75 (-3.14%) | 55,105 |
19 Mar 2015 | INR | 24.3 | 24.5 | 23.8 | 23.9 | 23.9 | +0.1 (+0.42%) | 32,820 |
18 Mar 2015 | INR | 24.2 | 24.4 | 23.25 | 23.8 | 23.8 | -0.6 (-2.46%) | 84,460 |
17 Mar 2015 | INR | 24.5 | 24.75 | 24.25 | 24.4 | 24.4 | 0.0 (0.0%) | 6,190 |
16 Mar 2015 | INR | 24.6 | 24.75 | 24.25 | 24.4 | 24.4 | -0.2 (-0.81%) | 25,894 |
13 Mar 2015 | INR | 25.5 | 25.7 | 24.5 | 24.6 | 24.6 | -0.9 (-3.53%) | 18,370 |
12 Mar 2015 | INR | 24.9 | 25.9 | 24.6 | 25.5 | 25.5 | +0.65 (+2.62%) | 44,396 |
11 Mar 2015 | INR | 25.4 | 25.5 | 24.75 | 24.85 | 24.85 | -0.55 (-2.17%) | 21,761 |