Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Mar 2015 | INR | 12.3 | 12.4 | 12.3 | 12.32 | 123.2 | -0.62 (-4.79%) | 1,542,466 |
9 Mar 2015 | INR | 12.86 | 12.95 | 12.86 | 12.94 | 129.4 | -0.59 (-4.36%) | 580,082 |
5 Mar 2015 | INR | 13.53 | 13.53 | 13.53 | 13.53 | 135.3 | -0.27 (-1.96%) | 2 |
4 Mar 2015 | INR | 13.8 | 13.8 | 13.8 | 13.8 | 138 | -0.28 (-1.99%) | 268,500 |
3 Mar 2015 | INR | 14.08 | 14.08 | 14.08 | 14.08 | 140.8 | -0.28 (-1.95%) | 51,024 |
2 Mar 2015 | INR | 14.36 | 14.36 | 14.36 | 14.36 | 143.6 | -0.54 (-3.62%) | 24 |
27 Feb 2015 | INR | 14.9 | 14.9 | 14.9 | 14.9 | 149 | -0.3 (-1.97%) | 5,524 |
26 Feb 2015 | INR | 15.2 | 15.2 | 15.2 | 15.2 | 152 | -0.3 (-1.94%) | 24 |
25 Feb 2015 | INR | 15.5 | 15.5 | 15.5 | 15.5 | 155 | -0.3 (-1.90%) | 24 |
24 Feb 2015 | INR | 15.8 | 15.8 | 15.8 | 15.8 | 158 | -0.3 (-1.86%) | 24 |
23 Feb 2015 | INR | 16.1 | 16.1 | 16.1 | 16.1 | 161 | 0.0 (0.0%) | 526 |
20 Feb 2015 | INR | 16.1 | 16.1 | 16.1 | 16.1 | 161 | -0.3 (-1.83%) | 0 |
19 Feb 2015 | INR | 16.4 | 16.4 | 16.4 | 16.4 | 164 | 0.0 (0.0%) | 1 |
18 Feb 2015 | INR | 16.4 | 16.4 | 16.4 | 16.4 | 164 | 0.0 (0.0%) | 0 |
16 Feb 2015 | INR | 16.4 | 16.4 | 16.4 | 16.4 | 164 | -0.3 (-1.80%) | 0 |
13 Feb 2015 | INR | 16.7 | 16.7 | 16.7 | 16.7 | 167 | -0.3 (-1.76%) | 24 |
12 Feb 2015 | INR | 17 | 17 | 17 | 17 | 170 | -0.3 (-1.73%) | 1 |
11 Feb 2015 | INR | 17.3 | 17.3 | 17.3 | 17.3 | 173 | -0.35 (-1.98%) | 1 |
10 Feb 2015 | INR | 17.65 | 17.65 | 17.65 | 17.65 | 176.5 | -0.35 (-1.94%) | 2 |
9 Feb 2015 | INR | 18 | 18 | 18 | 18 | 180 | -0.35 (-1.91%) | 50,000 |
6 Feb 2015 | INR | 18.35 | 18.35 | 18.35 | 18.35 | 183.5 | 0.0 (0.0%) | 1 |
5 Feb 2015 | INR | 18.35 | 18.35 | 18.35 | 18.35 | 183.5 | -0.35 (-1.87%) | 0 |
4 Feb 2015 | INR | 18.7 | 18.7 | 18.7 | 18.7 | 187 | -0.35 (-1.84%) | 200 |
3 Feb 2015 | INR | 19.05 | 19.05 | 19.05 | 19.05 | 190.5 | -0.35 (-1.80%) | 1 |
2 Feb 2015 | INR | 19.4 | 19.4 | 19.4 | 19.4 | 194 | -0.35 (-1.77%) | 1,000 |
30 Jan 2015 | INR | 19.75 | 19.75 | 19.75 | 19.75 | 197.5 | 0.0 (0.0%) | 4 |
29 Jan 2015 | INR | 19.75 | 19.75 | 19.75 | 19.75 | 197.5 | -0.4 (-1.99%) | 0 |
28 Jan 2015 | INR | 20.15 | 20.15 | 20.15 | 20.15 | 201.5 | -0.4 (-1.95%) | 5 |
27 Jan 2015 | INR | 20.55 | 20.55 | 20.55 | 20.55 | 205.5 | 0.0 (0.0%) | 1 |
23 Jan 2015 | INR | 20.55 | 20.55 | 20.55 | 20.55 | 205.5 | -0.4 (-1.91%) | 0 |