Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jan 2015 | INR | 26 | 28.65 | 26 | 28.6 | 24.5143 | +1.3 (+4.76%) | 4,345 |
15 Jan 2015 | INR | 25.15 | 27.3 | 25.15 | 27.3 | 23.4 | +2.05 (+8.12%) | 110 |
14 Jan 2015 | INR | 24.6 | 25.25 | 24.6 | 25.25 | 21.6429 | +2.25 (+9.78%) | 105 |
13 Jan 2015 | INR | 22.5 | 23 | 19.95 | 23 | 19.7143 | +2.05 (+9.79%) | 13,715 |
12 Jan 2015 | INR | 19.5 | 22.8 | 19.5 | 20.95 | 17.9571 | -0.35 (-1.64%) | 18,987 |
9 Jan 2015 | INR | 25.55 | 26.1 | 21.3 | 21.3 | 18.2571 | -5.3 (-19.92%) | 18,119 |
8 Jan 2015 | INR | 32.75 | 32.8 | 26.5 | 26.6 | 22.8 | +1.1 (+4.31%) | 11,335 |
7 Jan 2015 | INR | 25.5 | 25.5 | 25.5 | 25.5 | 21.8571 | -1.9 (-6.93%) | 0 |
6 Jan 2015 | INR | 27 | 27.7 | 25.5 | 27.4 | 23.4857 | 0.0 (0.0%) | 1,088 |
5 Jan 2015 | INR | 28.05 | 28.05 | 26.5 | 27.4 | 23.4857 | -1.6 (-5.52%) | 1,025 |
2 Jan 2015 | INR | 29 | 29 | 29 | 29 | 24.8571 | -1 (-3.33%) | 500 |
1 Jan 2015 | INR | 30 | 30 | 30 | 30 | 25.7143 | +0.1 (+0.33%) | 0 |
31 Dec 2014 | INR | 30.05 | 30.05 | 29.85 | 29.9 | 25.6286 | -0.55 (-1.81%) | 1,498 |
30 Dec 2014 | INR | 30.35 | 30.5 | 30 | 30.45 | 26.1 | -0.55 (-1.77%) | 754 |
29 Dec 2014 | INR | 31 | 31 | 31 | 31 | 26.5714 | -1 (-3.13%) | 0 |
26 Dec 2014 | INR | 32 | 32 | 32 | 32 | 27.4286 | 0.0 (0.0%) | 0 |
24 Dec 2014 | INR | 32 | 32 | 32 | 32 | 27.4286 | -1.55 (-4.62%) | 0 |
23 Dec 2014 | INR | 32.05 | 35.85 | 31 | 33.55 | 28.7571 | +1.55 (+4.84%) | 12,102 |
22 Dec 2014 | INR | 32 | 32 | 32 | 32 | 27.4286 | -3 (-8.57%) | 0 |
19 Dec 2014 | INR | 35.9 | 35.9 | 33.2 | 35 | 30 | -0.95 (-2.64%) | 14,005 |
18 Dec 2014 | INR | 36 | 36 | 33 | 35.95 | 30.8143 | +3.45 (+10.62%) | 137 |
17 Dec 2014 | INR | 32.5 | 34 | 31 | 32.5 | 27.8571 | -1.95 (-5.66%) | 1,273 |
16 Dec 2014 | INR | 32.5 | 34.45 | 32.5 | 34.45 | 29.5286 | -1.8 (-4.97%) | 445 |
15 Dec 2014 | INR | 36.95 | 36.95 | 35.5 | 36.25 | 31.0714 | +2.65 (+7.89%) | 40 |
12 Dec 2014 | INR | 33.5 | 34.9 | 32 | 33.6 | 28.8 | +0.45 (+1.36%) | 17,320 |
11 Dec 2014 | INR | 33 | 35.5 | 32.75 | 33.15 | 28.4143 | +0.05 (+0.15%) | 18,867 |
10 Dec 2014 | INR | 33.5 | 34.5 | 33.1 | 33.1 | 28.3714 | -0.9 (-2.65%) | 14,350 |
9 Dec 2014 | INR | 36.85 | 36.85 | 34 | 34 | 29.1428 | +0.5 (+1.49%) | 550 |
8 Dec 2014 | INR | 33.5 | 33.5 | 33.5 | 33.5 | 28.7143 | -0.05 (-0.15%) | 0 |
5 Dec 2014 | INR | 34 | 34 | 33 | 33.55 | 28.7571 | -0.65 (-1.90%) | 625 |