Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Mar 2015 | INR | 5.85 | 5.85 | 5 | 5.24 | 5.24 | -0.25 (-4.55%) | 159,543 |
9 Mar 2015 | INR | 5.88 | 5.88 | 5 | 5.49 | 5.49 | -0.18 (-3.17%) | 61,150 |
5 Mar 2015 | INR | 5.89 | 5.89 | 5.46 | 5.67 | 5.67 | +0.17 (+3.09%) | 59,812 |
4 Mar 2015 | INR | 6 | 6 | 5.48 | 5.5 | 5.5 | -0.09 (-1.61%) | 18,283 |
3 Mar 2015 | INR | 5.88 | 5.88 | 5.48 | 5.59 | 5.59 | -0.01 (-0.18%) | 7,823 |
2 Mar 2015 | INR | 6 | 6 | 5.56 | 5.6 | 5.6 | -0.16 (-2.78%) | 2,832 |
27 Feb 2015 | INR | 5.93 | 5.93 | 5.72 | 5.76 | 5.76 | +0.06 (+1.05%) | 95,663 |
26 Feb 2015 | INR | 5.98 | 6.18 | 5.51 | 5.7 | 5.7 | +0.04 (+0.71%) | 317,265 |
25 Feb 2015 | INR | 6.19 | 6.19 | 5.57 | 5.66 | 5.66 | -0.12 (-2.08%) | 818,637 |
24 Feb 2015 | INR | 6.3 | 6.3 | 5.51 | 5.78 | 5.78 | -0.21 (-3.51%) | 529,230 |
23 Feb 2015 | INR | 6.29 | 6.29 | 5.8 | 5.99 | 5.99 | 0.0 (0.0%) | 515,225 |
20 Feb 2015 | INR | 6.29 | 6.29 | 5.94 | 5.99 | 5.99 | -0.07 (-1.16%) | 373,143 |
19 Feb 2015 | INR | 6.45 | 6.45 | 5.95 | 6.06 | 6.06 | -0.12 (-1.94%) | 322,941 |
18 Feb 2015 | INR | 6.49 | 6.49 | 6 | 6.18 | 6.18 | -0.12 (-1.90%) | 463,750 |
16 Feb 2015 | INR | 6.4 | 6.54 | 6 | 6.3 | 6.3 | 0.0 (0.0%) | 182,208 |
13 Feb 2015 | INR | 6.38 | 6.6 | 5.95 | 6.3 | 6.3 | +0.04 (+0.64%) | 132,673 |
12 Feb 2015 | INR | 6.14 | 6.48 | 6.14 | 6.26 | 6.26 | +0.12 (+1.95%) | 10,651 |
11 Feb 2015 | INR | 6.48 | 6.48 | 6.01 | 6.14 | 6.14 | -0.24 (-3.76%) | 7,465 |
10 Feb 2015 | INR | 6.48 | 6.87 | 6 | 6.38 | 6.38 | -0.05 (-0.78%) | 78,424 |
9 Feb 2015 | INR | 6.55 | 6.55 | 6.38 | 6.43 | 6.43 | -0.06 (-0.92%) | 18,948 |
6 Feb 2015 | INR | 6.58 | 6.58 | 6.41 | 6.49 | 6.49 | -0.04 (-0.61%) | 7,370 |
5 Feb 2015 | INR | 6.48 | 6.79 | 6.24 | 6.53 | 6.53 | +0.13 (+2.03%) | 5,975 |
4 Feb 2015 | INR | 6.39 | 6.65 | 6.01 | 6.4 | 6.4 | +0.08 (+1.27%) | 26,846 |
3 Feb 2015 | INR | 6.24 | 6.6 | 6 | 6.32 | 6.32 | +0.08 (+1.28%) | 26,266 |
2 Feb 2015 | INR | 6.47 | 6.86 | 5.7 | 6.24 | 6.24 | -0.23 (-3.55%) | 17,057 |
30 Jan 2015 | INR | 6.41 | 6.85 | 6.1 | 6.47 | 6.47 | +0.06 (+0.94%) | 8,344 |
29 Jan 2015 | INR | 6.24 | 7 | 6.09 | 6.41 | 6.41 | +0.17 (+2.72%) | 21,887 |
28 Jan 2015 | INR | 6.49 | 6.49 | 6.02 | 6.24 | 6.24 | -0.07 (-1.11%) | 7,226 |
27 Jan 2015 | INR | 6.44 | 6.65 | 6.3 | 6.31 | 6.31 | -0.13 (-2.02%) | 10,287 |
23 Jan 2015 | INR | 6.72 | 6.72 | 6.3 | 6.44 | 6.44 | +0.04 (+0.63%) | 2,895 |