Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jan 2015 | INR | 72.55 | 72.55 | 70 | 72.55 | 72.55 | +3.45 (+4.99%) | 152,952 |
21 Jan 2015 | INR | 69.1 | 69.1 | 66 | 69.1 | 69.1 | +3.25 (+4.94%) | 161,063 |
20 Jan 2015 | INR | 65.85 | 65.85 | 65.85 | 65.85 | 65.85 | +3.1 (+4.94%) | 9,944 |
19 Jan 2015 | INR | 62.75 | 62.75 | 62.75 | 62.75 | 62.75 | +2.95 (+4.93%) | 21,831 |
16 Jan 2015 | INR | 60 | 60 | 56 | 59.8 | 59.8 | +2.65 (+4.64%) | 160,743 |
15 Jan 2015 | INR | 57.15 | 57.15 | 57.15 | 57.15 | 57.15 | +2.7 (+4.96%) | 18,393 |
14 Jan 2015 | INR | 53 | 54.45 | 53 | 54.45 | 54.45 | +2.55 (+4.91%) | 23,085 |
13 Jan 2015 | INR | 52.05 | 52.65 | 51.25 | 51.9 | 51.9 | +0.1 (+0.19%) | 20,897 |
12 Jan 2015 | INR | 53.95 | 54.65 | 51.5 | 51.8 | 51.8 | -2.2 (-4.07%) | 16,917 |
9 Jan 2015 | INR | 57 | 57.7 | 53.95 | 54 | 54 | -2.75 (-4.85%) | 54,452 |
8 Jan 2015 | INR | 53 | 56.75 | 52.4 | 56.75 | 56.75 | +5.15 (+9.98%) | 74,937 |
7 Jan 2015 | INR | 56.3 | 57.6 | 51.3 | 51.6 | 51.6 | -3.9 (-7.03%) | 54,100 |
6 Jan 2015 | INR | 54.7 | 58.65 | 50.6 | 55.5 | 55.5 | +0.65 (+1.19%) | 200,065 |
5 Jan 2015 | INR | 52.9 | 54.85 | 46.5 | 54.85 | 54.85 | +4.95 (+9.92%) | 229,658 |
2 Jan 2015 | INR | 47.65 | 49.9 | 46.1 | 49.9 | 49.9 | +4.5 (+9.91%) | 57,872 |
1 Jan 2015 | INR | 42.8 | 45.4 | 42.8 | 45.4 | 45.4 | +2.15 (+4.97%) | 30,315 |
31 Dec 2014 | INR | 43.75 | 45.4 | 42.6 | 43.25 | 43.25 | -0.65 (-1.48%) | 61,790 |
30 Dec 2014 | INR | 42.05 | 45 | 42.05 | 43.9 | 43.9 | +0.25 (+0.57%) | 28,436 |
29 Dec 2014 | INR | 44.25 | 47 | 43.15 | 43.65 | 43.65 | -1.5 (-3.32%) | 159,990 |
26 Dec 2014 | INR | 45.15 | 45.15 | 45.15 | 45.15 | 45.15 | -2.35 (-4.95%) | 58,460 |
24 Dec 2014 | INR | 52.5 | 52.5 | 47.5 | 47.5 | 47.5 | -2.5 (-5%) | 542,600 |
23 Dec 2014 | INR | 50 | 50 | 50 | 50 | 50 | +2.35 (+4.93%) | 47,680 |
22 Dec 2014 | INR | 47.65 | 47.65 | 47.65 | 47.65 | 47.65 | +2.25 (+4.96%) | 7,187 |
19 Dec 2014 | INR | 45.4 | 45.4 | 45.4 | 45.4 | 45.4 | +2.15 (+4.97%) | 5,071 |
18 Dec 2014 | INR | 43.25 | 43.25 | 43.25 | 43.25 | 43.25 | +2.05 (+4.98%) | 7,469 |
17 Dec 2014 | INR | 41.2 | 41.2 | 41.2 | 41.2 | 41.2 | +1.95 (+4.97%) | 10,263 |
16 Dec 2014 | INR | 37.4 | 39.25 | 35.7 | 39.25 | 39.25 | +1.85 (+4.95%) | 53,400 |
15 Dec 2014 | INR | 37.3 | 39.3 | 36.7 | 37.4 | 37.4 | -1.2 (-3.11%) | 71,979 |
12 Dec 2014 | INR | 40 | 41.1 | 38.05 | 38.6 | 38.6 | -1.3 (-3.26%) | 23,103 |
11 Dec 2014 | INR | 41 | 41.8 | 39.55 | 39.9 | 39.9 | -1.05 (-2.56%) | 28,708 |