Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jan 2015 | INR | 11.4 | 11.8 | 11.33 | 11.51 | 11.51 | -0.02 (-0.17%) | 23,629 |
21 Jan 2015 | INR | 11.41 | 11.6 | 11.35 | 11.53 | 11.53 | -0.08 (-0.69%) | 25,249 |
20 Jan 2015 | INR | 11.41 | 11.74 | 11.41 | 11.61 | 11.61 | +0.04 (+0.35%) | 24,363 |
19 Jan 2015 | INR | 11.6 | 11.74 | 11.35 | 11.57 | 11.57 | +0.12 (+1.05%) | 9,488 |
16 Jan 2015 | INR | 11.55 | 11.6 | 11.4 | 11.45 | 11.45 | -0.11 (-0.95%) | 831 |
15 Jan 2015 | INR | 11.9 | 11.9 | 11.21 | 11.56 | 11.56 | +0.19 (+1.67%) | 19,215 |
14 Jan 2015 | INR | 11.14 | 11.7 | 11.12 | 11.37 | 11.37 | -0.06 (-0.52%) | 29,377 |
13 Jan 2015 | INR | 11.22 | 11.57 | 11.21 | 11.43 | 11.43 | -0.02 (-0.17%) | 3,424 |
12 Jan 2015 | INR | 11.65 | 11.65 | 11 | 11.45 | 11.45 | -0.06 (-0.52%) | 11,641 |
9 Jan 2015 | INR | 11.9 | 11.9 | 11.31 | 11.51 | 11.51 | +0.04 (+0.35%) | 3,642 |
8 Jan 2015 | INR | 11.16 | 11.52 | 11.15 | 11.47 | 11.47 | +0.3 (+2.69%) | 12,355 |
7 Jan 2015 | INR | 11.15 | 11.44 | 11.01 | 11.17 | 11.17 | -0.05 (-0.45%) | 4,614 |
6 Jan 2015 | INR | 11.13 | 11.61 | 11.13 | 11.22 | 11.22 | -0.37 (-3.19%) | 4,989 |
5 Jan 2015 | INR | 11.9 | 11.9 | 11.4 | 11.59 | 11.59 | -0.2 (-1.70%) | 3,524 |
2 Jan 2015 | INR | 11.9 | 11.9 | 11.51 | 11.79 | 11.79 | +0.08 (+0.68%) | 3,752 |
1 Jan 2015 | INR | 11.75 | 11.84 | 11.55 | 11.71 | 11.71 | +0.11 (+0.95%) | 8,453 |
31 Dec 2014 | INR | 11.88 | 11.88 | 11.43 | 11.6 | 11.6 | -0.1 (-0.85%) | 7,310 |
30 Dec 2014 | INR | 11.5 | 11.9 | 11.25 | 11.7 | 11.7 | +0.12 (+1.04%) | 7,717 |
29 Dec 2014 | INR | 11.45 | 12 | 11.4 | 11.58 | 11.58 | +0.28 (+2.48%) | 16,641 |
26 Dec 2014 | INR | 11.25 | 11.45 | 11.13 | 11.3 | 11.3 | +0.11 (+0.98%) | 12,562 |
24 Dec 2014 | INR | 11.35 | 11.58 | 11.01 | 11.19 | 11.19 | +0.03 (+0.27%) | 8,156 |
23 Dec 2014 | INR | 11.45 | 11.45 | 11.02 | 11.16 | 11.16 | +0.06 (+0.54%) | 14,975 |
22 Dec 2014 | INR | 11.8 | 11.8 | 10.9 | 11.1 | 11.1 | -0.31 (-2.72%) | 12,036 |
19 Dec 2014 | INR | 12 | 12 | 11.21 | 11.41 | 11.41 | 0.0 (0.0%) | 9,684 |
18 Dec 2014 | INR | 11.6 | 11.75 | 11.3 | 11.41 | 11.41 | +0.13 (+1.15%) | 5,620 |
17 Dec 2014 | INR | 11.16 | 11.49 | 11 | 11.28 | 11.28 | +0.07 (+0.62%) | 11,698 |
16 Dec 2014 | INR | 12.01 | 12.2 | 11.12 | 11.21 | 11.21 | -0.93 (-7.66%) | 19,217 |
15 Dec 2014 | INR | 11.1 | 12.52 | 11.1 | 12.14 | 12.14 | +1 (+8.98%) | 36,532 |
12 Dec 2014 | INR | 11.1 | 11.74 | 11.1 | 11.14 | 11.14 | -0.36 (-3.13%) | 8,109 |
11 Dec 2014 | INR | 12.7 | 12.7 | 11.3 | 11.5 | 11.5 | +0.12 (+1.05%) | 9,685 |