Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Mar 2015 | INR | 3.6 | 3.71 | 3.37 | 3.63 | 3.3 | +0.09 (+2.54%) | 48,443 |
9 Mar 2015 | INR | 3.45 | 3.6 | 3.26 | 3.54 | 3.2182 | +0.11 (+3.21%) | 8,817 |
5 Mar 2015 | INR | 3.55 | 3.6 | 3.41 | 3.43 | 3.1182 | -0.15 (-4.19%) | 24,661 |
4 Mar 2015 | INR | 3.85 | 3.85 | 3.5 | 3.58 | 3.2545 | -0.09 (-2.45%) | 117,617 |
3 Mar 2015 | INR | 3.55 | 3.68 | 3.45 | 3.67 | 3.3364 | +0.16 (+4.56%) | 138,043 |
2 Mar 2015 | INR | 3.3 | 3.52 | 3.28 | 3.51 | 3.1909 | +0.31 (+9.69%) | 94,673 |
27 Feb 2015 | INR | 2.94 | 3.24 | 2.94 | 3.2 | 2.9091 | +0.11 (+3.56%) | 121,956 |
26 Feb 2015 | INR | 3.25 | 3.25 | 3.09 | 3.09 | 2.8091 | -0.16 (-4.92%) | 12,282 |
25 Feb 2015 | INR | 3.25 | 3.55 | 3.25 | 3.25 | 2.9545 | -0.17 (-4.97%) | 79,110 |
24 Feb 2015 | INR | 3.6 | 3.75 | 3.42 | 3.42 | 3.1091 | -0.18 (-5%) | 58,057 |
23 Feb 2015 | INR | 3.6 | 3.6 | 3.41 | 3.6 | 3.2727 | +0.17 (+4.96%) | 141,640 |
20 Feb 2015 | INR | 3.27 | 3.43 | 3.11 | 3.43 | 3.1182 | +0.16 (+4.89%) | 95,071 |
19 Feb 2015 | INR | 3.31 | 3.31 | 3.05 | 3.27 | 2.9727 | +0.11 (+3.48%) | 207,718 |
18 Feb 2015 | INR | 3.16 | 3.16 | 3.16 | 3.16 | 2.8727 | +0.15 (+4.98%) | 34,994 |
16 Feb 2015 | INR | 3.01 | 3.01 | 3.01 | 3.01 | 2.7364 | +0.14 (+4.88%) | 32,830 |
13 Feb 2015 | INR | 2.87 | 2.87 | 2.87 | 2.87 | 2.6091 | +0.13 (+4.74%) | 17,313 |
12 Feb 2015 | INR | 2.74 | 2.74 | 2.74 | 2.74 | 2.4909 | +0.13 (+4.98%) | 30,463 |
11 Feb 2015 | INR | 2.5 | 2.61 | 2.37 | 2.61 | 2.3727 | +0.12 (+4.82%) | 64,005 |
10 Feb 2015 | INR | 2.6 | 2.66 | 2.49 | 2.49 | 2.2636 | -0.13 (-4.96%) | 22,257 |
9 Feb 2015 | INR | 2.45 | 2.63 | 2.42 | 2.62 | 2.3818 | +0.08 (+3.15%) | 8,400 |
6 Feb 2015 | INR | 2.45 | 2.6 | 2.4 | 2.54 | 2.3091 | +0.06 (+2.42%) | 39,973 |
5 Feb 2015 | INR | 2.4 | 2.48 | 2.3 | 2.48 | 2.2545 | +0.11 (+4.64%) | 24,503 |
4 Feb 2015 | INR | 2.4 | 2.46 | 2.35 | 2.37 | 2.1545 | +0.02 (+0.85%) | 27,319 |
3 Feb 2015 | INR | 2.3 | 2.35 | 2.3 | 2.35 | 2.1364 | +0.11 (+4.91%) | 3,082 |
2 Feb 2015 | INR | 2.1 | 2.24 | 2.04 | 2.24 | 2.0364 | +0.1 (+4.67%) | 37,460 |
30 Jan 2015 | INR | 2.48 | 2.48 | 2.14 | 2.14 | 1.9455 | -0.23 (-9.70%) | 66,817 |
29 Jan 2015 | INR | 2.6 | 2.67 | 2.37 | 2.37 | 2.1545 | -0.26 (-9.89%) | 22,011 |
28 Jan 2015 | INR | 2.85 | 2.85 | 2.56 | 2.63 | 2.3909 | -0.1 (-3.66%) | 15,772 |
27 Jan 2015 | INR | 2.6 | 2.85 | 2.56 | 2.73 | 2.4818 | +0.1 (+3.80%) | 6,531 |
23 Jan 2015 | INR | 2.77 | 2.99 | 2.59 | 2.63 | 2.3909 | -0.13 (-4.71%) | 15,579 |