Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Mar 2015 | INR | 13.5 | 14.9 | 13.35 | 14.45 | 14.45 | +1.1 (+8.24%) | 33,513 |
5 Mar 2015 | INR | 14 | 14 | 13 | 13.35 | 13.35 | +0.25 (+1.91%) | 19,796 |
4 Mar 2015 | INR | 13.5 | 14.4 | 13 | 13.1 | 13.1 | +0.2 (+1.55%) | 89,504 |
3 Mar 2015 | INR | 13 | 13.1 | 12.54 | 12.9 | 12.9 | +0.62 (+5.05%) | 16,652 |
2 Mar 2015 | INR | 13.9 | 13.9 | 12.1 | 12.28 | 12.28 | +0.07 (+0.57%) | 44,825 |
27 Feb 2015 | INR | 10.9 | 12.44 | 10.9 | 12.21 | 12.21 | +1.11 (+10%) | 44,107 |
26 Feb 2015 | INR | 11.2 | 11.68 | 11.07 | 11.1 | 11.1 | -0.07 (-0.63%) | 2,506 |
25 Feb 2015 | INR | 12.29 | 12.29 | 11.16 | 11.17 | 11.17 | -0.59 (-5.02%) | 24,555 |
24 Feb 2015 | INR | 10.5 | 12.2 | 10.4 | 11.76 | 11.76 | +1.46 (+14.17%) | 38,869 |
23 Feb 2015 | INR | 10.31 | 10.94 | 10.3 | 10.3 | 10.3 | +0.05 (+0.49%) | 3,281 |
20 Feb 2015 | INR | 10.3 | 10.9 | 10.25 | 10.25 | 10.25 | -0.35 (-3.30%) | 1,010 |
19 Feb 2015 | INR | 10.61 | 11.15 | 10.6 | 10.6 | 10.6 | -0.27 (-2.48%) | 7,208 |
18 Feb 2015 | INR | 10.68 | 10.87 | 10.6 | 10.87 | 10.87 | +0.47 (+4.52%) | 3,694 |
16 Feb 2015 | INR | 10.35 | 10.85 | 10.31 | 10.4 | 10.4 | -0.32 (-2.99%) | 8,271 |
13 Feb 2015 | INR | 10.9 | 11.15 | 10.5 | 10.72 | 10.72 | -0.18 (-1.65%) | 6,748 |
12 Feb 2015 | INR | 10.81 | 10.9 | 10.75 | 10.9 | 10.9 | +0.09 (+0.83%) | 2,001 |
11 Feb 2015 | INR | 10.61 | 10.81 | 10.61 | 10.81 | 10.81 | -0.58 (-5.09%) | 1,100 |
10 Feb 2015 | INR | 10.89 | 11.9 | 10.72 | 11.39 | 11.39 | +0.71 (+6.65%) | 3,677 |
9 Feb 2015 | INR | 11.3 | 11.3 | 10.6 | 10.68 | 10.68 | -0.46 (-4.13%) | 1,425 |
6 Feb 2015 | INR | 11 | 11.2 | 11 | 11.14 | 11.14 | -0.16 (-1.42%) | 1,536 |
5 Feb 2015 | INR | 11.38 | 11.38 | 11.28 | 11.3 | 11.3 | -0.33 (-2.84%) | 3,150 |
4 Feb 2015 | INR | 11.64 | 11.86 | 11.25 | 11.63 | 11.63 | +0.58 (+5.25%) | 12,853 |
3 Feb 2015 | INR | 10.75 | 11.05 | 10.75 | 11.05 | 11.05 | -0.35 (-3.07%) | 300 |
2 Feb 2015 | INR | 11.3 | 11.4 | 10.8 | 11.4 | 11.4 | -0.32 (-2.73%) | 2,008 |
30 Jan 2015 | INR | 10.42 | 11.94 | 10.42 | 11.72 | 11.72 | +1.11 (+10.46%) | 7,442 |
29 Jan 2015 | INR | 10.47 | 10.61 | 10.47 | 10.61 | 10.61 | -0.16 (-1.49%) | 175 |
28 Jan 2015 | INR | 10.65 | 10.99 | 10.65 | 10.77 | 10.77 | -0.3 (-2.71%) | 3,976 |
27 Jan 2015 | INR | 11.5 | 11.5 | 10.9 | 11.07 | 11.07 | -0.22 (-1.95%) | 1,905 |
23 Jan 2015 | INR | 10.64 | 11.39 | 10.63 | 11.29 | 11.29 | +0.43 (+3.96%) | 6,990 |
22 Jan 2015 | INR | 10.56 | 11.04 | 10.56 | 10.86 | 10.86 | +0.24 (+2.26%) | 1,635 |