Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Mar 2015 | INR | 2.9 | 3.08 | 2.9 | 3.08 | 3.08 | +0.24 (+8.45%) | 1,640 |
9 Mar 2015 | INR | 3 | 3.08 | 2.83 | 2.84 | 2.84 | -0.04 (-1.39%) | 5,860 |
5 Mar 2015 | INR | 3.1 | 3.1 | 2.8 | 2.88 | 2.88 | -0.09 (-3.03%) | 37,170 |
4 Mar 2015 | INR | 2.99 | 3.09 | 2.95 | 2.97 | 2.97 | -0.05 (-1.66%) | 11,942 |
3 Mar 2015 | INR | 2.63 | 3.45 | 2.63 | 3.02 | 3.02 | -0.06 (-1.95%) | 8,796 |
2 Mar 2015 | INR | 3.01 | 3.15 | 2.96 | 3.08 | 3.08 | +0.05 (+1.65%) | 44,155 |
27 Feb 2015 | INR | 3.37 | 3.37 | 2.95 | 3.03 | 3.03 | -0.06 (-1.94%) | 12,951 |
26 Feb 2015 | INR | 2.9 | 3.34 | 2.8 | 3.09 | 3.09 | -0.1 (-3.13%) | 38,789 |
25 Feb 2015 | INR | 3.2 | 3.39 | 3 | 3.19 | 3.19 | -0.07 (-2.15%) | 19,611 |
24 Feb 2015 | INR | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | -0.08 (-2.40%) | 100 |
23 Feb 2015 | INR | 3.35 | 3.54 | 3.3 | 3.34 | 3.34 | -0.01 (-0.30%) | 14,750 |
20 Feb 2015 | INR | 3.23 | 3.43 | 3.23 | 3.35 | 3.35 | -0.09 (-2.62%) | 5,945 |
19 Feb 2015 | INR | 3.46 | 3.79 | 3.32 | 3.44 | 3.44 | +0.03 (+0.88%) | 16,961 |
18 Feb 2015 | INR | 3.25 | 3.48 | 3.2 | 3.41 | 3.41 | +0.2 (+6.23%) | 6,799 |
16 Feb 2015 | INR | 3.3 | 3.3 | 2.91 | 3.21 | 3.21 | -0.27 (-7.76%) | 80,078 |
13 Feb 2015 | INR | 3.5 | 3.5 | 3.43 | 3.48 | 3.48 | -0.07 (-1.97%) | 2,550 |
12 Feb 2015 | INR | 3.75 | 3.77 | 3.55 | 3.55 | 3.55 | +0.12 (+3.50%) | 2,000 |
11 Feb 2015 | INR | 3.8 | 3.82 | 3.42 | 3.43 | 3.43 | -0.19 (-5.25%) | 6,430 |
10 Feb 2015 | INR | 3.51 | 3.7 | 3.5 | 3.62 | 3.62 | -0.28 (-7.18%) | 21,785 |
9 Feb 2015 | INR | 3.89 | 3.9 | 3.89 | 3.9 | 3.9 | +0.2 (+5.41%) | 8,000 |
6 Feb 2015 | INR | 3.75 | 3.9 | 3.6 | 3.7 | 3.7 | -0.19 (-4.88%) | 1,520 |
5 Feb 2015 | INR | 3.76 | 3.94 | 3.76 | 3.89 | 3.89 | +0.17 (+4.57%) | 3,075 |
4 Feb 2015 | INR | 4.1 | 4.14 | 3.7 | 3.72 | 3.72 | -0.27 (-6.77%) | 20,550 |
3 Feb 2015 | INR | 3.75 | 4 | 3.75 | 3.99 | 3.99 | +0.28 (+7.55%) | 8,330 |
2 Feb 2015 | INR | 4 | 4.01 | 3.6 | 3.71 | 3.71 | -0.3 (-7.48%) | 23,701 |
30 Jan 2015 | INR | 4 | 4.02 | 3.94 | 4.01 | 4.01 | -0.17 (-4.07%) | 4,750 |
29 Jan 2015 | INR | 4.25 | 4.34 | 3.6 | 4.18 | 4.18 | +0.16 (+3.98%) | 14,116 |
28 Jan 2015 | INR | 3.41 | 4.18 | 3.41 | 4.02 | 4.02 | -0.06 (-1.47%) | 10,654 |
27 Jan 2015 | INR | 3.81 | 4.14 | 3.7 | 4.08 | 4.08 | +0.08 (+2%) | 16,014 |
23 Jan 2015 | INR | 4.7 | 4.7 | 3.87 | 4 | 4 | -0.25 (-5.88%) | 15,980 |