Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jan 2015 | INR | 5.68 | 5.77 | 5.29 | 5.34 | 5.34 | -0.16 (-2.91%) | 21,326 |
21 Jan 2015 | INR | 5.35 | 5.6 | 5.35 | 5.5 | 5.5 | -0.1 (-1.79%) | 7,755 |
20 Jan 2015 | INR | 5.4 | 5.69 | 5.4 | 5.6 | 5.6 | +0.12 (+2.19%) | 4,424 |
19 Jan 2015 | INR | 5.66 | 5.97 | 5.48 | 5.48 | 5.48 | -0.28 (-4.86%) | 15,339 |
16 Jan 2015 | INR | 5.6 | 6 | 5.6 | 5.76 | 5.76 | 0.0 (0.0%) | 8,487 |
15 Jan 2015 | INR | 5.9 | 5.98 | 5.51 | 5.76 | 5.76 | +0.06 (+1.05%) | 31,567 |
14 Jan 2015 | INR | 5.97 | 5.98 | 5.45 | 5.7 | 5.7 | 0.0 (0.0%) | 11,065 |
13 Jan 2015 | INR | 5.5 | 5.75 | 5.5 | 5.7 | 5.7 | +0.1 (+1.79%) | 1,919 |
12 Jan 2015 | INR | 5.6 | 5.6 | 5.41 | 5.6 | 5.6 | +0.13 (+2.38%) | 4,540 |
9 Jan 2015 | INR | 5.7 | 5.8 | 5.46 | 5.47 | 5.47 | -0.27 (-4.70%) | 26,437 |
8 Jan 2015 | INR | 5.61 | 5.8 | 5.5 | 5.74 | 5.74 | +0.21 (+3.80%) | 61,746 |
7 Jan 2015 | INR | 6.08 | 6.08 | 5.52 | 5.53 | 5.53 | -0.28 (-4.82%) | 33,417 |
6 Jan 2015 | INR | 6.25 | 6.3 | 5.81 | 5.81 | 5.81 | -0.3 (-4.91%) | 28,411 |
5 Jan 2015 | INR | 6.35 | 6.72 | 6.1 | 6.11 | 6.11 | -0.31 (-4.83%) | 40,443 |
2 Jan 2015 | INR | 6.4 | 6.42 | 6.12 | 6.42 | 6.42 | +0.3 (+4.90%) | 29,205 |
1 Jan 2015 | INR | 5.67 | 6.12 | 5.6 | 6.12 | 6.12 | +0.29 (+4.97%) | 25,277 |
31 Dec 2014 | INR | 5.88 | 5.91 | 5.56 | 5.83 | 5.83 | +0.19 (+3.37%) | 18,568 |
30 Dec 2014 | INR | 5.77 | 5.77 | 5.3 | 5.64 | 5.64 | +0.14 (+2.55%) | 21,755 |
29 Dec 2014 | INR | 5.5 | 5.5 | 5.5 | 5.5 | 5.5 | +0.5 (+10%) | 12,174 |
26 Dec 2014 | INR | 4.93 | 5 | 4.93 | 5 | 5 | +0.45 (+9.89%) | 13,186 |
24 Dec 2014 | INR | 4.4 | 4.55 | 4.4 | 4.55 | 4.55 | +0.41 (+9.90%) | 11,065 |
23 Dec 2014 | INR | 4.66 | 4.95 | 4.08 | 4.14 | 4.14 | -0.78 (-15.85%) | 179,809 |
22 Dec 2014 | INR | 5 | 5 | 4.8 | 4.92 | 4.92 | -0.1 (-1.99%) | 8,540 |
19 Dec 2014 | INR | 5.1 | 5.15 | 4.96 | 5.02 | 5.02 | +0.01 (+0.20%) | 16,273 |
18 Dec 2014 | INR | 5.79 | 5.79 | 4.96 | 5.01 | 5.01 | -0.14 (-2.72%) | 39,309 |
17 Dec 2014 | INR | 4.91 | 5.2 | 4.91 | 5.15 | 5.15 | +0.2 (+4.04%) | 32,953 |
16 Dec 2014 | INR | 5.25 | 5.5 | 4.4 | 4.95 | 4.95 | -0.04 (-0.80%) | 116,432 |
15 Dec 2014 | INR | 5.2 | 5.25 | 4.95 | 4.99 | 4.99 | -0.07 (-1.38%) | 27,661 |
12 Dec 2014 | INR | 5.69 | 6 | 4.81 | 5.06 | 5.06 | -0.45 (-8.17%) | 65,367 |
11 Dec 2014 | INR | 6.4 | 6.4 | 5.45 | 5.51 | 5.51 | -0.49 (-8.17%) | 43,720 |