Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jun 2015 | INR | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | -0.2 (-1.15%) | 0 |
5 Jun 2015 | INR | 17.8 | 18.75 | 17.05 | 17.35 | 17.35 | -0.15 (-0.86%) | 878 |
4 Jun 2015 | INR | 16.65 | 18.15 | 16.55 | 17.5 | 17.5 | +0.65 (+3.86%) | 2,434 |
3 Jun 2015 | INR | 18.8 | 18.8 | 16.4 | 16.85 | 16.85 | -1.1 (-6.13%) | 2,376 |
2 Jun 2015 | INR | 19.3 | 19.3 | 17.4 | 17.95 | 17.95 | +0.2 (+1.13%) | 1,276 |
1 Jun 2015 | INR | 18 | 18 | 17.75 | 17.75 | 17.75 | -0.4 (-2.20%) | 500 |
29 May 2015 | INR | 18.5 | 18.6 | 18.15 | 18.15 | 18.15 | -0.55 (-2.94%) | 1,650 |
28 May 2015 | INR | 18.6 | 19.5 | 18.5 | 18.7 | 18.7 | -0.3 (-1.58%) | 2,913 |
27 May 2015 | INR | 19.25 | 19.55 | 18.4 | 19 | 19 | +0.1 (+0.53%) | 5,624 |
26 May 2015 | INR | 20.7 | 20.7 | 18.6 | 18.9 | 18.9 | -0.85 (-4.30%) | 1,602 |
25 May 2015 | INR | 18.5 | 20.6 | 18.5 | 19.75 | 19.75 | +1.65 (+9.12%) | 28,805 |
22 May 2015 | INR | 15.75 | 19.1 | 15.75 | 18.1 | 18.1 | +2.15 (+13.48%) | 22,985 |
21 May 2015 | INR | 14.8 | 15.95 | 14.8 | 15.95 | 15.95 | +0.75 (+4.93%) | 702 |
20 May 2015 | INR | 14.95 | 16.35 | 14.7 | 15.2 | 15.2 | -0.6 (-3.80%) | 10,486 |
19 May 2015 | INR | 15.95 | 15.95 | 15.8 | 15.8 | 15.8 | +0.05 (+0.32%) | 1,000 |
18 May 2015 | INR | 15.2 | 15.85 | 15.2 | 15.75 | 15.75 | +1.6 (+11.31%) | 4,000 |
15 May 2015 | INR | 15.25 | 15.5 | 14 | 14.15 | 14.15 | -0.85 (-5.67%) | 2,300 |
14 May 2015 | INR | 14.5 | 15 | 14.5 | 15 | 15 | +0.5 (+3.45%) | 100 |
13 May 2015 | INR | 14.9 | 14.9 | 14.5 | 14.5 | 14.5 | +0.2 (+1.40%) | 1,051 |
12 May 2015 | INR | 14.9 | 16 | 14.15 | 14.3 | 14.3 | +0.1 (+0.70%) | 2,493 |
11 May 2015 | INR | 14.2 | 14.2 | 14.2 | 14.2 | 14.2 | -0.15 (-1.05%) | 0 |
8 May 2015 | INR | 14.75 | 14.75 | 14.35 | 14.35 | 14.35 | -0.75 (-4.97%) | 250 |
7 May 2015 | INR | 15.25 | 15.25 | 15.1 | 15.1 | 15.1 | -0.05 (-0.33%) | 1,602 |
6 May 2015 | INR | 15.5 | 15.5 | 14.9 | 15.15 | 15.15 | +0.2 (+1.34%) | 1,523 |
5 May 2015 | INR | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | -1.2 (-7.43%) | 0 |
4 May 2015 | INR | 15.7 | 16.15 | 15.25 | 16.15 | 16.15 | +0.9 (+5.90%) | 4 |
30 Apr 2015 | INR | 17.7 | 17.7 | 14.82 | 15.25 | 15.25 | +0.25 (+1.67%) | 507 |
29 Apr 2015 | INR | 14.23 | 16 | 14.23 | 15 | 15 | +0.94 (+6.69%) | 4,059 |
28 Apr 2015 | INR | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | -0.81 (-5.45%) | 100 |
27 Apr 2015 | INR | 14.9 | 14.9 | 14.5 | 14.87 | 14.87 | -0.03 (-0.20%) | 502 |