Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Jan 2015 | INR | 3.75 | 3.98 | 3.7 | 3.85 | 3.85 | -0.12 (-3.02%) | 4,400 |
31 Dec 2014 | INR | 4.25 | 4.25 | 3.69 | 3.97 | 3.97 | +0.03 (+0.76%) | 11,837 |
30 Dec 2014 | INR | 3.6 | 4 | 3.6 | 3.94 | 3.94 | +0.25 (+6.78%) | 7,744 |
29 Dec 2014 | INR | 4.44 | 4.44 | 3.6 | 3.69 | 3.69 | -0.4 (-9.78%) | 33,139 |
26 Dec 2014 | INR | 4 | 4.3 | 4 | 4.09 | 4.09 | -0.04 (-0.97%) | 5,972 |
24 Dec 2014 | INR | 4.01 | 4.21 | 3.5 | 4.13 | 4.13 | -0.06 (-1.43%) | 15,477 |
23 Dec 2014 | INR | 4 | 4.31 | 4 | 4.19 | 4.19 | +0.16 (+3.97%) | 4,932 |
22 Dec 2014 | INR | 4 | 4.45 | 3.91 | 4.03 | 4.03 | -0.13 (-3.13%) | 6,906 |
19 Dec 2014 | INR | 4 | 4.35 | 3.9 | 4.16 | 4.16 | -0.08 (-1.89%) | 9,066 |
18 Dec 2014 | INR | 3.53 | 4.39 | 3.53 | 4.24 | 4.24 | +0.33 (+8.44%) | 16,788 |
17 Dec 2014 | INR | 3.31 | 3.98 | 3.31 | 3.91 | 3.91 | +0.03 (+0.77%) | 6,997 |
16 Dec 2014 | INR | 3.53 | 3.95 | 3.5 | 3.88 | 3.88 | +0.17 (+4.58%) | 18,764 |
15 Dec 2014 | INR | 4.34 | 4.34 | 3.26 | 3.71 | 3.71 | +0.02 (+0.54%) | 2,325 |
12 Dec 2014 | INR | 3.95 | 3.95 | 3.63 | 3.69 | 3.69 | -0.13 (-3.40%) | 14,514 |
11 Dec 2014 | INR | 3.76 | 4 | 3.7 | 3.82 | 3.82 | -0.03 (-0.78%) | 23,986 |
10 Dec 2014 | INR | 4.26 | 4.28 | 3.85 | 3.85 | 3.85 | -0.37 (-8.77%) | 16,179 |
9 Dec 2014 | INR | 4.51 | 4.51 | 3.82 | 4.22 | 4.22 | +0.17 (+4.20%) | 7,097 |
8 Dec 2014 | INR | 3.93 | 4.2 | 3.93 | 4.05 | 4.05 | +0.12 (+3.05%) | 738 |
5 Dec 2014 | INR | 4.3 | 4.3 | 3.9 | 3.93 | 3.93 | -0.46 (-10.48%) | 14,258 |
4 Dec 2014 | INR | 4.5 | 4.5 | 4.07 | 4.39 | 4.39 | +0.11 (+2.57%) | 7,974 |
3 Dec 2014 | INR | 4.5 | 4.5 | 4.1 | 4.28 | 4.28 | -0.12 (-2.73%) | 8,162 |
2 Dec 2014 | INR | 4.4 | 4.89 | 4.06 | 4.4 | 4.4 | -0.15 (-3.30%) | 7,211 |
1 Dec 2014 | INR | 4.99 | 4.99 | 3.75 | 4.55 | 4.55 | +0.3 (+7.06%) | 3,520 |
28 Nov 2014 | INR | 4 | 4.82 | 3.51 | 4.25 | 4.25 | +0.23 (+5.72%) | 19,971 |
27 Nov 2014 | INR | 4.3 | 4.5 | 3.61 | 4.02 | 4.02 | -0.28 (-6.51%) | 7,271 |
26 Nov 2014 | INR | 4.08 | 4.41 | 4.02 | 4.3 | 4.3 | -0.02 (-0.46%) | 4,780 |
25 Nov 2014 | INR | 4.27 | 4.32 | 4.09 | 4.32 | 4.32 | -0.1 (-2.26%) | 5,755 |
24 Nov 2014 | INR | 4.36 | 4.7 | 4.25 | 4.42 | 4.42 | -0.07 (-1.56%) | 14,801 |
21 Nov 2014 | INR | 4.3 | 4.8 | 4.3 | 4.49 | 4.49 | -0.15 (-3.23%) | 9,156 |
20 Nov 2014 | INR | 4.35 | 4.95 | 4.33 | 4.64 | 4.64 | -0.01 (-0.22%) | 9,108 |