Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Apr 2015 | INR | 7.88 | 8.13 | 7.73 | 7.76 | 7.76 | +0.17 (+2.24%) | 84,790 |
23 Apr 2015 | INR | 8 | 8 | 7.5 | 7.59 | 7.59 | -0.19 (-2.44%) | 74,286 |
22 Apr 2015 | INR | 8 | 8.28 | 7.67 | 7.78 | 7.78 | -0.09 (-1.14%) | 74,635 |
21 Apr 2015 | INR | 8.01 | 8.36 | 7.81 | 7.87 | 7.87 | -0.01 (-0.13%) | 73,422 |
20 Apr 2015 | INR | 8.51 | 8.9 | 7.75 | 7.88 | 7.88 | -0.84 (-9.63%) | 182,493 |
17 Apr 2015 | INR | 8.57 | 8.88 | 8.55 | 8.72 | 8.72 | -0.15 (-1.69%) | 94,746 |
16 Apr 2015 | INR | 9 | 9.21 | 8.47 | 8.87 | 8.87 | -0.11 (-1.22%) | 124,122 |
15 Apr 2015 | INR | 9 | 9.25 | 8.6 | 8.98 | 8.98 | -0.11 (-1.21%) | 79,749 |
13 Apr 2015 | INR | 9.1 | 9.3 | 8.94 | 9.09 | 9.09 | +0.03 (+0.33%) | 288,939 |
10 Apr 2015 | INR | 9.3 | 9.3 | 9 | 9.06 | 9.06 | -0.32 (-3.41%) | 106,698 |
9 Apr 2015 | INR | 9.1 | 9.49 | 9 | 9.38 | 9.38 | +0.11 (+1.19%) | 64,856 |
8 Apr 2015 | INR | 9.6 | 9.9 | 9.07 | 9.27 | 9.27 | -0.01 (-0.11%) | 147,333 |
7 Apr 2015 | INR | 8.85 | 9.45 | 8.46 | 9.28 | 9.28 | +0.79 (+9.31%) | 216,831 |
6 Apr 2015 | INR | 8.17 | 8.94 | 8.17 | 8.49 | 8.49 | -0.08 (-0.93%) | 39,281 |
1 Apr 2015 | INR | 8.3 | 8.75 | 8.3 | 8.57 | 8.57 | +0.49 (+6.06%) | 148,184 |
31 Mar 2015 | INR | 8.26 | 8.49 | 8 | 8.08 | 8.08 | -0.18 (-2.18%) | 339,166 |
30 Mar 2015 | INR | 8.05 | 8.45 | 7.94 | 8.26 | 8.26 | +0.21 (+2.61%) | 70,367 |
27 Mar 2015 | INR | 8.79 | 8.79 | 7.9 | 8.05 | 8.05 | -0.18 (-2.19%) | 139,105 |
26 Mar 2015 | INR | 8.36 | 8.55 | 8.15 | 8.23 | 8.23 | -0.37 (-4.30%) | 56,881 |
25 Mar 2015 | INR | 8.6 | 8.78 | 8.32 | 8.6 | 8.6 | -0.18 (-2.05%) | 187,214 |
24 Mar 2015 | INR | 9 | 9 | 8.75 | 8.78 | 8.78 | -0.09 (-1.01%) | 48,134 |
23 Mar 2015 | INR | 9.24 | 9.6 | 8.8 | 8.87 | 8.87 | -0.59 (-6.24%) | 130,908 |
20 Mar 2015 | INR | 9.01 | 9.8 | 8.61 | 9.46 | 9.46 | +0.22 (+2.38%) | 245,629 |
19 Mar 2015 | INR | 9.21 | 9.65 | 9.1 | 9.24 | 9.24 | -0.09 (-0.96%) | 98,549 |
18 Mar 2015 | INR | 10 | 10 | 9.21 | 9.33 | 9.33 | -0.19 (-2.00%) | 91,863 |
17 Mar 2015 | INR | 8.41 | 9.66 | 7.92 | 9.52 | 9.52 | +0.73 (+8.30%) | 402,889 |
16 Mar 2015 | INR | 8.79 | 8.97 | 8.17 | 8.79 | 8.79 | +0.54 (+6.55%) | 167,037 |
13 Mar 2015 | INR | 8 | 8.62 | 8 | 8.25 | 8.25 | +0.15 (+1.85%) | 128,549 |
12 Mar 2015 | INR | 8.15 | 8.49 | 8 | 8.1 | 8.1 | -0.07 (-0.86%) | 144,225 |
11 Mar 2015 | INR | 8.7 | 9 | 8.1 | 8.17 | 8.17 | -0.65 (-7.37%) | 93,917 |