Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Mar 2015 | INR | 10.99 | 11 | 10.27 | 10.45 | 10.45 | +0.26 (+2.55%) | 8,930 |
9 Mar 2015 | INR | 9 | 10.42 | 8.65 | 10.19 | 10.19 | +0.71 (+7.49%) | 40,505 |
5 Mar 2015 | INR | 9.01 | 9.68 | 9.01 | 9.48 | 9.48 | +0.12 (+1.28%) | 20,796 |
4 Mar 2015 | INR | 9.71 | 9.71 | 9.24 | 9.36 | 9.36 | -0.36 (-3.70%) | 33,776 |
3 Mar 2015 | INR | 10.16 | 10.2 | 9.72 | 9.72 | 9.72 | -0.51 (-4.99%) | 21,006 |
2 Mar 2015 | INR | 10.25 | 11.02 | 9.98 | 10.23 | 10.23 | -0.67 (-6.15%) | 32,488 |
27 Feb 2015 | INR | 10.8 | 10.95 | 10.35 | 10.9 | 10.9 | +0.26 (+2.44%) | 6,249 |
26 Feb 2015 | INR | 10.9 | 11 | 10.37 | 10.64 | 10.64 | -0.27 (-2.47%) | 16,569 |
25 Feb 2015 | INR | 11 | 11.5 | 10.83 | 10.91 | 10.91 | -0.05 (-0.46%) | 16,466 |
24 Feb 2015 | INR | 10.8 | 11.25 | 10.35 | 10.96 | 10.96 | +0.16 (+1.48%) | 19,141 |
23 Feb 2015 | INR | 11 | 11.35 | 10.54 | 10.8 | 10.8 | -0.08 (-0.74%) | 6,324 |
20 Feb 2015 | INR | 11.1 | 11.33 | 10.71 | 10.88 | 10.88 | -0.29 (-2.60%) | 4,803 |
19 Feb 2015 | INR | 11.5 | 11.8 | 10.78 | 11.17 | 11.17 | -0.17 (-1.50%) | 39,589 |
18 Feb 2015 | INR | 12.1 | 12.28 | 11.32 | 11.34 | 11.34 | -0.57 (-4.79%) | 31,342 |
16 Feb 2015 | INR | 11.93 | 11.93 | 10.81 | 11.91 | 11.91 | +0.54 (+4.75%) | 152,375 |
13 Feb 2015 | INR | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | +0.54 (+4.99%) | 24,916 |
12 Feb 2015 | INR | 10.32 | 10.83 | 10 | 10.83 | 10.83 | +0.51 (+4.94%) | 8,245 |
11 Feb 2015 | INR | 10.15 | 10.32 | 9.8 | 10.32 | 10.32 | +0.49 (+4.98%) | 35,322 |
10 Feb 2015 | INR | 9.65 | 9.87 | 9.35 | 9.83 | 9.83 | +0.43 (+4.57%) | 28,168 |
9 Feb 2015 | INR | 9.6 | 9.76 | 9.03 | 9.4 | 9.4 | +0.02 (+0.21%) | 12,443 |
6 Feb 2015 | INR | 9 | 9.38 | 9 | 9.38 | 9.38 | +0.44 (+4.92%) | 14,929 |
5 Feb 2015 | INR | 8.96 | 9.3 | 8.7 | 8.94 | 8.94 | +0.08 (+0.90%) | 19,099 |
4 Feb 2015 | INR | 8.99 | 8.99 | 8.52 | 8.86 | 8.86 | -0.1 (-1.12%) | 15,063 |
3 Feb 2015 | INR | 9.25 | 9.27 | 8.56 | 8.96 | 8.96 | +0.03 (+0.34%) | 8,055 |
2 Feb 2015 | INR | 9.26 | 9.31 | 8.9 | 8.93 | 8.93 | -0.32 (-3.46%) | 14,885 |
30 Jan 2015 | INR | 9 | 9.4 | 8.76 | 9.25 | 9.25 | -0.27 (-2.84%) | 14,360 |
29 Jan 2015 | INR | 9.6 | 10.23 | 9.27 | 9.52 | 9.52 | -0.71 (-6.94%) | 20,740 |
28 Jan 2015 | INR | 11 | 11.4 | 9.9 | 10.23 | 10.23 | -0.51 (-4.75%) | 19,238 |
27 Jan 2015 | INR | 11.5 | 11.5 | 10.61 | 10.74 | 10.74 | -0.63 (-5.54%) | 19,231 |
23 Jan 2015 | INR | 12 | 12.5 | 10.54 | 11.37 | 11.37 | -0.32 (-2.74%) | 250,784 |