Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Mar 2015 | INR | 17.5 | 17.5 | 14.95 | 16 | 16 | 0.0 (0.0%) | 14,123 |
9 Mar 2015 | INR | 16.05 | 16.85 | 15.5 | 16 | 16 | -0.2 (-1.23%) | 35 |
5 Mar 2015 | INR | 16.1 | 17.65 | 15.2 | 16.2 | 16.2 | +0.45 (+2.86%) | 1,010 |
4 Mar 2015 | INR | 17.1 | 17.1 | 15.55 | 15.75 | 15.75 | 0.0 (0.0%) | 256 |
3 Mar 2015 | INR | 15.75 | 16.9 | 15.25 | 15.75 | 15.75 | -0.25 (-1.56%) | 392 |
2 Mar 2015 | INR | 17.5 | 17.5 | 16 | 16 | 16 | -0.25 (-1.54%) | 119 |
27 Feb 2015 | INR | 15.8 | 17 | 15.5 | 16.25 | 16.25 | +0.8 (+5.18%) | 10 |
26 Feb 2015 | INR | 16.1 | 16.1 | 15.45 | 15.45 | 15.45 | +0.1 (+0.65%) | 108 |
25 Feb 2015 | INR | 16.25 | 17.7 | 15 | 15.35 | 15.35 | +0.05 (+0.33%) | 5,931 |
24 Feb 2015 | INR | 16.8 | 16.8 | 15.1 | 15.3 | 15.3 | -1.2 (-7.27%) | 1,614 |
23 Feb 2015 | INR | 17.2 | 17.2 | 16.2 | 16.5 | 16.5 | +0.35 (+2.17%) | 228 |
20 Feb 2015 | INR | 17.5 | 17.5 | 15.9 | 16.15 | 16.15 | +0.15 (+0.94%) | 5,399 |
19 Feb 2015 | INR | 16.2 | 16.5 | 16 | 16 | 16 | -0.05 (-0.31%) | 2,515 |
18 Feb 2015 | INR | 16.2 | 16.4 | 16 | 16.05 | 16.05 | -0.35 (-2.13%) | 5,202 |
16 Feb 2015 | INR | 18.2 | 18.2 | 16.05 | 16.4 | 16.4 | -0.7 (-4.09%) | 5,631 |
13 Feb 2015 | INR | 16.6 | 17.1 | 16 | 17.1 | 17.1 | +0.85 (+5.23%) | 115 |
12 Feb 2015 | INR | 17 | 17 | 16.05 | 16.25 | 16.25 | -0.85 (-4.97%) | 104 |
11 Feb 2015 | INR | 16.5 | 17.75 | 16 | 17.1 | 17.1 | +1.3 (+8.23%) | 1,546 |
10 Feb 2015 | INR | 16.85 | 17.35 | 15.25 | 15.8 | 15.8 | -0.75 (-4.53%) | 276 |
9 Feb 2015 | INR | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | +0.2 (+1.22%) | 0 |
6 Feb 2015 | INR | 18.3 | 18.3 | 16.35 | 16.35 | 16.35 | -1.05 (-6.03%) | 463 |
5 Feb 2015 | INR | 17.25 | 17.4 | 16.35 | 17.4 | 17.4 | +0.65 (+3.88%) | 572 |
4 Feb 2015 | INR | 17.65 | 17.65 | 16 | 16.75 | 16.75 | +0.35 (+2.13%) | 2,121 |
3 Feb 2015 | INR | 17.4 | 17.4 | 16.4 | 16.4 | 16.4 | -0.05 (-0.30%) | 180 |
2 Feb 2015 | INR | 16.9 | 17 | 16.25 | 16.45 | 16.45 | -0.25 (-1.50%) | 650 |
30 Jan 2015 | INR | 16.3 | 16.75 | 16.05 | 16.7 | 16.7 | +0.55 (+3.41%) | 5,137 |
29 Jan 2015 | INR | 16 | 17.55 | 16 | 16.15 | 16.15 | -0.85 (-5%) | 303 |
28 Jan 2015 | INR | 17 | 17 | 17 | 17 | 17 | -0.1 (-0.58%) | 500 |
27 Jan 2015 | INR | 17.6 | 18.6 | 16.4 | 17.1 | 17.1 | +0.35 (+2.09%) | 2,504 |
23 Jan 2015 | INR | 17.75 | 17.75 | 16.2 | 16.75 | 16.75 | -0.2 (-1.18%) | 689 |