Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jan 2015 | INR | 11.75 | 11.9 | 11.5 | 11.68 | 11.68 | -0.04 (-0.34%) | 15,678 |
21 Jan 2015 | INR | 11.85 | 11.89 | 11.67 | 11.72 | 11.72 | -0.19 (-1.60%) | 13,547 |
20 Jan 2015 | INR | 12.06 | 12.25 | 11.82 | 11.91 | 11.91 | -0.21 (-1.73%) | 43,449 |
19 Jan 2015 | INR | 11.75 | 12.28 | 11.52 | 12.12 | 12.12 | +0.37 (+3.15%) | 45,090 |
16 Jan 2015 | INR | 11.65 | 12 | 11.5 | 11.75 | 11.75 | -0.17 (-1.43%) | 22,011 |
15 Jan 2015 | INR | 11.85 | 12.15 | 11.71 | 11.92 | 11.92 | +0.26 (+2.23%) | 40,197 |
14 Jan 2015 | INR | 11.6 | 12 | 11.45 | 11.66 | 11.66 | +0.01 (+0.09%) | 21,490 |
13 Jan 2015 | INR | 12.04 | 12.05 | 11.55 | 11.65 | 11.65 | -0.2 (-1.69%) | 29,400 |
12 Jan 2015 | INR | 11.5 | 12.04 | 11.5 | 11.85 | 11.85 | +0.37 (+3.22%) | 34,740 |
9 Jan 2015 | INR | 11.55 | 11.85 | 11.31 | 11.48 | 11.48 | -0.09 (-0.78%) | 47,730 |
8 Jan 2015 | INR | 11.65 | 11.9 | 11.5 | 11.57 | 11.57 | -0.06 (-0.52%) | 38,442 |
7 Jan 2015 | INR | 12 | 12.2 | 11.5 | 11.63 | 11.63 | -0.27 (-2.27%) | 50,884 |
6 Jan 2015 | INR | 12.7 | 12.7 | 11.85 | 11.9 | 11.9 | -0.82 (-6.45%) | 97,333 |
5 Jan 2015 | INR | 12.7 | 13.3 | 12.41 | 12.72 | 12.72 | +0.22 (+1.76%) | 134,334 |
2 Jan 2015 | INR | 11.55 | 12.65 | 11.55 | 12.5 | 12.5 | +1.05 (+9.17%) | 171,914 |
1 Jan 2015 | INR | 11.05 | 11.55 | 10.82 | 11.45 | 11.45 | +0.66 (+6.12%) | 35,239 |
31 Dec 2014 | INR | 11.15 | 11.59 | 10.7 | 10.79 | 10.79 | -0.56 (-4.93%) | 102,133 |
30 Dec 2014 | INR | 11.23 | 11.65 | 11.23 | 11.35 | 11.35 | +0.06 (+0.53%) | 31,890 |
29 Dec 2014 | INR | 11.23 | 11.77 | 11.16 | 11.29 | 11.29 | +0.24 (+2.17%) | 42,527 |
26 Dec 2014 | INR | 11.3 | 11.39 | 11 | 11.05 | 11.05 | +0.07 (+0.64%) | 31,066 |
24 Dec 2014 | INR | 10.9 | 11.2 | 10.8 | 10.98 | 10.98 | -0.14 (-1.26%) | 25,443 |
23 Dec 2014 | INR | 11.45 | 11.45 | 11 | 11.12 | 11.12 | -0.19 (-1.68%) | 27,070 |
22 Dec 2014 | INR | 11.45 | 11.45 | 10.94 | 11.31 | 11.31 | +0.25 (+2.26%) | 102,612 |
19 Dec 2014 | INR | 11.25 | 11.35 | 10.8 | 11.06 | 11.06 | +0.21 (+1.94%) | 59,150 |
18 Dec 2014 | INR | 10.75 | 10.99 | 10.4 | 10.85 | 10.85 | +0.64 (+6.27%) | 65,181 |
17 Dec 2014 | INR | 10.2 | 10.47 | 9.68 | 10.21 | 10.21 | +0.12 (+1.19%) | 56,698 |
16 Dec 2014 | INR | 10.35 | 10.4 | 10.01 | 10.09 | 10.09 | -0.47 (-4.45%) | 83,170 |
15 Dec 2014 | INR | 10.85 | 10.93 | 10.45 | 10.56 | 10.56 | -0.42 (-3.83%) | 95,298 |
12 Dec 2014 | INR | 11.18 | 11.58 | 10.75 | 10.98 | 10.98 | -0.16 (-1.44%) | 83,022 |
11 Dec 2014 | INR | 11.31 | 12 | 11.05 | 11.14 | 11.14 | -0.09 (-0.80%) | 104,596 |