Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jan 2015 | INR | 8.39 | 10.5 | 8.39 | 9.25 | 9.25 | -0.14 (-1.49%) | 2,319 |
21 Jan 2015 | INR | 9 | 9.39 | 8.49 | 9.39 | 9.39 | +0.29 (+3.19%) | 37,750 |
20 Jan 2015 | INR | 9.01 | 9.94 | 9 | 9.1 | 9.1 | +0.18 (+2.02%) | 1,830 |
19 Jan 2015 | INR | 8.49 | 9.58 | 8.07 | 8.92 | 8.92 | +0.9 (+11.22%) | 5,095 |
16 Jan 2015 | INR | 8.56 | 8.98 | 8.02 | 8.02 | 8.02 | -0.59 (-6.85%) | 855 |
15 Jan 2015 | INR | 9.17 | 9.17 | 8.61 | 8.61 | 8.61 | 0.0 (0.0%) | 956 |
14 Jan 2015 | INR | 8.62 | 9.14 | 8.57 | 8.61 | 8.61 | -0.19 (-2.16%) | 1,727 |
13 Jan 2015 | INR | 8.66 | 9.14 | 8.63 | 8.8 | 8.8 | -0.08 (-0.90%) | 6,383 |
12 Jan 2015 | INR | 8.63 | 9.44 | 8.63 | 8.88 | 8.88 | -0.11 (-1.22%) | 8,294 |
9 Jan 2015 | INR | 9 | 10.18 | 8.71 | 8.99 | 8.99 | -0.14 (-1.53%) | 9,415 |
8 Jan 2015 | INR | 9 | 9.5 | 9 | 9.13 | 9.13 | -0.75 (-7.59%) | 1,415 |
7 Jan 2015 | INR | 9 | 9.88 | 9 | 9.88 | 9.88 | -0.01 (-0.10%) | 10,118 |
6 Jan 2015 | INR | 8.4 | 10.45 | 8.4 | 9.89 | 9.89 | +0.15 (+1.54%) | 1,500 |
5 Jan 2015 | INR | 8.73 | 9.74 | 8.73 | 9.74 | 9.74 | +0.24 (+2.53%) | 760 |
2 Jan 2015 | INR | 9.26 | 10.69 | 9.26 | 9.5 | 9.5 | -0.02 (-0.21%) | 1,020 |
1 Jan 2015 | INR | 9.99 | 10.39 | 9.5 | 9.52 | 9.52 | +0.33 (+3.59%) | 2,122 |
31 Dec 2014 | INR | 8.32 | 9.96 | 8.32 | 9.19 | 9.19 | -0.74 (-7.45%) | 2,237 |
30 Dec 2014 | INR | 9.99 | 9.99 | 8.02 | 9.93 | 9.93 | +1.18 (+13.49%) | 2,844 |
29 Dec 2014 | INR | 8.5 | 9.01 | 8 | 8.75 | 8.75 | -0.26 (-2.89%) | 962 |
26 Dec 2014 | INR | 9 | 10.79 | 8.76 | 9.01 | 9.01 | -0.79 (-8.06%) | 8,022 |
24 Dec 2014 | INR | 11.9 | 11.9 | 9 | 9.8 | 9.8 | -0.16 (-1.61%) | 3,789 |
23 Dec 2014 | INR | 8.7 | 9.98 | 8.7 | 9.96 | 9.96 | +0.96 (+10.67%) | 2,773 |
22 Dec 2014 | INR | 9.99 | 10 | 8.68 | 9 | 9 | -1 (-10%) | 1,771 |
19 Dec 2014 | INR | 10.2 | 10.2 | 10 | 10 | 10 | 0.0 (0.0%) | 1,100 |
18 Dec 2014 | INR | 7.99 | 10 | 7.99 | 10 | 10 | +1 (+11.11%) | 1,019 |
17 Dec 2014 | INR | 7.75 | 9 | 7.75 | 9 | 9 | +0.03 (+0.33%) | 148 |
16 Dec 2014 | INR | 9 | 9.98 | 8.22 | 8.97 | 8.97 | -0.13 (-1.43%) | 1,258 |
15 Dec 2014 | INR | 9.25 | 9.6 | 9.1 | 9.1 | 9.1 | -0.68 (-6.95%) | 1,340 |
12 Dec 2014 | INR | 9.7 | 10 | 9.11 | 9.78 | 9.78 | -0.21 (-2.10%) | 6,319 |
11 Dec 2014 | INR | 10 | 10.75 | 9.72 | 9.99 | 9.99 | -0.03 (-0.30%) | 3,520 |