Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Feb 2015 | INR | 4 | 4.39 | 4 | 4.01 | 4.01 | -0.24 (-5.65%) | 26,944 |
12 Feb 2015 | INR | 4 | 4.25 | 4 | 4.25 | 4.25 | +0.12 (+2.91%) | 20,592 |
11 Feb 2015 | INR | 4.3 | 4.3 | 4.05 | 4.13 | 4.13 | -0.08 (-1.90%) | 7,324 |
10 Feb 2015 | INR | 3.65 | 4.4 | 3.65 | 4.21 | 4.21 | -0.08 (-1.86%) | 26,879 |
9 Feb 2015 | INR | 4.25 | 4.4 | 3.91 | 4.29 | 4.29 | +0.26 (+6.45%) | 8,398 |
6 Feb 2015 | INR | 4.05 | 4.06 | 4.01 | 4.03 | 4.03 | -0.2 (-4.73%) | 3,845 |
5 Feb 2015 | INR | 4.05 | 4.3 | 4.05 | 4.23 | 4.23 | -0.01 (-0.24%) | 11,189 |
4 Feb 2015 | INR | 4.06 | 4.5 | 4 | 4.24 | 4.24 | +0.01 (+0.24%) | 18,681 |
3 Feb 2015 | INR | 4.21 | 4.55 | 4.18 | 4.23 | 4.23 | -0.24 (-5.37%) | 20,593 |
2 Feb 2015 | INR | 4 | 4.6 | 4 | 4.47 | 4.47 | +0.25 (+5.92%) | 9,127 |
30 Jan 2015 | INR | 4.21 | 4.49 | 4.21 | 4.22 | 4.22 | -0.19 (-4.31%) | 2,836 |
29 Jan 2015 | INR | 4.3 | 4.69 | 4.2 | 4.41 | 4.41 | +0.09 (+2.08%) | 14,760 |
28 Jan 2015 | INR | 4.94 | 4.94 | 4.19 | 4.32 | 4.32 | -0.02 (-0.46%) | 13,501 |
27 Jan 2015 | INR | 4.25 | 4.44 | 4.15 | 4.34 | 4.34 | -0.16 (-3.56%) | 2,719 |
23 Jan 2015 | INR | 4.45 | 4.6 | 4.2 | 4.5 | 4.5 | -0.03 (-0.66%) | 7,295 |
22 Jan 2015 | INR | 4.21 | 4.59 | 4.17 | 4.53 | 4.53 | +0.28 (+6.59%) | 12,408 |
21 Jan 2015 | INR | 4.25 | 4.35 | 4.25 | 4.25 | 4.25 | -0.16 (-3.63%) | 5,760 |
20 Jan 2015 | INR | 4.1 | 4.5 | 4.1 | 4.41 | 4.41 | -0.1 (-2.22%) | 31,720 |
19 Jan 2015 | INR | 4.2 | 4.7 | 4.05 | 4.51 | 4.51 | +0.26 (+6.12%) | 33,750 |
16 Jan 2015 | INR | 4.02 | 4.34 | 4.02 | 4.25 | 4.25 | +0.19 (+4.68%) | 16,674 |
15 Jan 2015 | INR | 4.3 | 4.34 | 4.03 | 4.06 | 4.06 | -0.14 (-3.33%) | 6,532 |
14 Jan 2015 | INR | 3.82 | 4.25 | 3.82 | 4.2 | 4.2 | +0.12 (+2.94%) | 16,575 |
13 Jan 2015 | INR | 4.01 | 4.14 | 3.8 | 4.08 | 4.08 | +0.01 (+0.25%) | 4,080 |
12 Jan 2015 | INR | 4.06 | 4.32 | 3.93 | 4.07 | 4.07 | -0.17 (-4.01%) | 9,265 |
9 Jan 2015 | INR | 4.3 | 4.36 | 4.1 | 4.24 | 4.24 | -0.06 (-1.40%) | 17,331 |
8 Jan 2015 | INR | 4.03 | 4.39 | 4.01 | 4.3 | 4.3 | +0.14 (+3.37%) | 20,563 |
7 Jan 2015 | INR | 4.19 | 4.19 | 3.85 | 4.16 | 4.16 | +0.21 (+5.32%) | 5,009 |
6 Jan 2015 | INR | 4.01 | 4.24 | 3.86 | 3.95 | 3.95 | -0.25 (-5.95%) | 3,603 |
5 Jan 2015 | INR | 3.85 | 4.7 | 3.85 | 4.2 | 4.2 | +0.21 (+5.26%) | 17,762 |
2 Jan 2015 | INR | 3.98 | 4.25 | 3.85 | 3.99 | 3.99 | +0.14 (+3.64%) | 14,416 |