Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jan 2015 | INR | 32 | 33.2 | 31.2 | 32.15 | 32.15 | +0.35 (+1.10%) | 420,132 |
21 Jan 2015 | INR | 29.5 | 32.4 | 29.5 | 31.8 | 31.8 | +2.3 (+7.80%) | 665,542 |
20 Jan 2015 | INR | 29.85 | 29.85 | 29.3 | 29.5 | 29.5 | -0.05 (-0.17%) | 71,212 |
19 Jan 2015 | INR | 29.75 | 30.3 | 29.45 | 29.55 | 29.55 | +0.25 (+0.85%) | 101,697 |
16 Jan 2015 | INR | 29.75 | 30.05 | 29.15 | 29.3 | 29.3 | -0.5 (-1.68%) | 94,316 |
15 Jan 2015 | INR | 31 | 31.75 | 29.5 | 29.8 | 29.8 | +0.05 (+0.17%) | 366,076 |
14 Jan 2015 | INR | 30.3 | 30.55 | 29.6 | 29.75 | 29.75 | -0.45 (-1.49%) | 65,801 |
13 Jan 2015 | INR | 30.35 | 30.8 | 29.6 | 30.2 | 30.2 | -0.1 (-0.33%) | 97,555 |
12 Jan 2015 | INR | 29.45 | 30.7 | 29.45 | 30.3 | 30.3 | +1.85 (+6.50%) | 545,268 |
9 Jan 2015 | INR | 28.8 | 29.1 | 28.3 | 28.45 | 28.45 | -0.2 (-0.70%) | 78,649 |
8 Jan 2015 | INR | 28.5 | 28.95 | 28.35 | 28.65 | 28.65 | +0.7 (+2.50%) | 46,630 |
7 Jan 2015 | INR | 28.6 | 29.1 | 27.7 | 27.95 | 27.95 | -0.7 (-2.44%) | 194,218 |
6 Jan 2015 | INR | 29.3 | 29.6 | 28.5 | 28.65 | 28.65 | -1.2 (-4.02%) | 232,866 |
5 Jan 2015 | INR | 30.1 | 30.85 | 29.6 | 29.85 | 29.85 | -0.15 (-0.50%) | 126,301 |
2 Jan 2015 | INR | 29.75 | 30.65 | 29.05 | 30 | 30 | +0.75 (+2.56%) | 226,609 |
1 Jan 2015 | INR | 28.25 | 30.5 | 28.25 | 29.25 | 29.25 | +1 (+3.54%) | 370,698 |
31 Dec 2014 | INR | 28.5 | 28.65 | 28.05 | 28.25 | 28.25 | -0.05 (-0.18%) | 53,205 |
30 Dec 2014 | INR | 28.4 | 28.9 | 28 | 28.3 | 28.3 | 0.0 (0.0%) | 63,237 |
29 Dec 2014 | INR | 28.8 | 29.1 | 28.1 | 28.3 | 28.3 | -0.35 (-1.22%) | 85,534 |
26 Dec 2014 | INR | 29.15 | 29.15 | 28.55 | 28.65 | 28.65 | 0.0 (0.0%) | 44,346 |
24 Dec 2014 | INR | 29.35 | 29.35 | 28.45 | 28.65 | 28.65 | -0.45 (-1.55%) | 56,749 |
23 Dec 2014 | INR | 29 | 29.65 | 28.1 | 29.1 | 29.1 | +0.2 (+0.69%) | 68,994 |
22 Dec 2014 | INR | 28.75 | 29.8 | 28.15 | 28.9 | 28.9 | +0.55 (+1.94%) | 115,043 |
19 Dec 2014 | INR | 28.3 | 28.9 | 28.2 | 28.35 | 28.35 | -0.2 (-0.70%) | 109,265 |
18 Dec 2014 | INR | 28.5 | 29.4 | 28.25 | 28.55 | 28.55 | +0.7 (+2.51%) | 205,869 |
17 Dec 2014 | INR | 29.25 | 29.3 | 27.5 | 27.85 | 27.85 | -1.15 (-3.97%) | 142,307 |
16 Dec 2014 | INR | 30 | 30 | 28.7 | 29 | 29 | -1.05 (-3.49%) | 174,828 |
15 Dec 2014 | INR | 29.9 | 30.95 | 29.75 | 30.05 | 30.05 | +0.05 (+0.17%) | 166,291 |
12 Dec 2014 | INR | 30.45 | 31.1 | 29.65 | 30 | 30 | -0.4 (-1.32%) | 270,877 |
11 Dec 2014 | INR | 30.35 | 31.25 | 29.7 | 30.4 | 30.4 | +0.05 (+0.16%) | 344,217 |