Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Mar 2015 | INR | 17.55 | 18.8 | 17.55 | 18.5 | 18.5 | +0.15 (+0.82%) | 7,940 |
9 Mar 2015 | INR | 18.9 | 19.2 | 17.9 | 18.35 | 18.35 | -0.1 (-0.54%) | 22,322 |
5 Mar 2015 | INR | 18.15 | 18.8 | 17.4 | 18.45 | 18.45 | +0.7 (+3.94%) | 40,889 |
4 Mar 2015 | INR | 18.95 | 19 | 17.5 | 17.75 | 17.75 | -0.7 (-3.79%) | 29,708 |
3 Mar 2015 | INR | 18.3 | 19.5 | 18.3 | 18.45 | 18.45 | -0.45 (-2.38%) | 8,543 |
2 Mar 2015 | INR | 18.35 | 19.35 | 18.1 | 18.9 | 18.9 | +0.45 (+2.44%) | 23,744 |
27 Feb 2015 | INR | 17.85 | 18.75 | 17.5 | 18.45 | 18.45 | +0.6 (+3.36%) | 23,961 |
26 Feb 2015 | INR | 19 | 19 | 17.8 | 17.85 | 17.85 | -1.05 (-5.56%) | 22,434 |
25 Feb 2015 | INR | 19.5 | 19.7 | 18.5 | 18.9 | 18.9 | -0.15 (-0.79%) | 5,818 |
24 Feb 2015 | INR | 20 | 20 | 18.05 | 19.05 | 19.05 | -0.45 (-2.31%) | 13,474 |
23 Feb 2015 | INR | 21 | 21 | 18.6 | 19.5 | 19.5 | -0.6 (-2.99%) | 38,293 |
20 Feb 2015 | INR | 21 | 21 | 20 | 20.1 | 20.1 | -0.65 (-3.13%) | 16,078 |
19 Feb 2015 | INR | 20.95 | 22.4 | 20.05 | 20.75 | 20.75 | +0.35 (+1.72%) | 66,914 |
18 Feb 2015 | INR | 18.7 | 20.7 | 18 | 20.4 | 20.4 | +2.4 (+13.33%) | 66,147 |
16 Feb 2015 | INR | 17.6 | 18.6 | 17.6 | 18 | 18 | +0.05 (+0.28%) | 6,705 |
13 Feb 2015 | INR | 18 | 18.3 | 17.4 | 17.95 | 17.95 | -0.05 (-0.28%) | 10,399 |
12 Feb 2015 | INR | 17.7 | 18.7 | 17.7 | 18 | 18 | -0.35 (-1.91%) | 16,673 |
11 Feb 2015 | INR | 17.8 | 18.75 | 17.6 | 18.35 | 18.35 | +0.3 (+1.66%) | 12,415 |
10 Feb 2015 | INR | 18.05 | 18.85 | 17.95 | 18.05 | 18.05 | -0.6 (-3.22%) | 30,776 |
9 Feb 2015 | INR | 18.5 | 19 | 18.5 | 18.65 | 18.65 | -0.35 (-1.84%) | 7,785 |
6 Feb 2015 | INR | 19 | 19.7 | 18.7 | 19 | 19 | -0.5 (-2.56%) | 5,995 |
5 Feb 2015 | INR | 19.25 | 20.05 | 19 | 19.5 | 19.5 | +0.55 (+2.90%) | 31,389 |
4 Feb 2015 | INR | 19.5 | 19.7 | 18.5 | 18.95 | 18.95 | -0.55 (-2.82%) | 8,897 |
3 Feb 2015 | INR | 20.4 | 20.7 | 19.35 | 19.5 | 19.5 | -0.4 (-2.01%) | 14,884 |
2 Feb 2015 | INR | 20.25 | 21.4 | 19.5 | 19.9 | 19.9 | -0.85 (-4.10%) | 16,692 |
30 Jan 2015 | INR | 19.2 | 21.9 | 19.15 | 20.75 | 20.75 | +1.15 (+5.87%) | 54,127 |
29 Jan 2015 | INR | 20.4 | 20.4 | 19.1 | 19.6 | 19.6 | 0.0 (0.0%) | 16,198 |
28 Jan 2015 | INR | 20.8 | 21.1 | 18.8 | 19.6 | 19.6 | -1.4 (-6.67%) | 31,099 |
27 Jan 2015 | INR | 22.2 | 22.5 | 20.85 | 21 | 21 | -0.3 (-1.41%) | 82,891 |
23 Jan 2015 | INR | 20.7 | 21.75 | 20.2 | 21.3 | 21.3 | +1.25 (+6.23%) | 60,536 |