Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jun 2015 | INR | 16 | 16 | 14.75 | 14.75 | 14.75 | -0.75 (-4.84%) | 19,561 |
3 Jun 2015 | INR | 17 | 17 | 15.5 | 15.5 | 15.5 | -0.8 (-4.91%) | 7,865 |
2 Jun 2015 | INR | 17.1 | 17.1 | 15.7 | 16.3 | 16.3 | 0.0 (0.0%) | 9,568 |
1 Jun 2015 | INR | 17 | 17 | 15.9 | 16.3 | 16.3 | -0.25 (-1.51%) | 7,053 |
29 May 2015 | INR | 17.5 | 17.6 | 16.1 | 16.55 | 16.55 | -0.35 (-2.07%) | 102,792 |
28 May 2015 | INR | 17.5 | 17.55 | 16.4 | 16.9 | 16.9 | +0.15 (+0.90%) | 73,908 |
27 May 2015 | INR | 17.4 | 17.4 | 16.15 | 16.75 | 16.75 | +0.05 (+0.30%) | 45,694 |
26 May 2015 | INR | 16.75 | 16.85 | 16 | 16.7 | 16.7 | +0.5 (+3.09%) | 30,100 |
25 May 2015 | INR | 16.25 | 16.35 | 15.7 | 16.2 | 16.2 | +0.6 (+3.85%) | 28,618 |
22 May 2015 | INR | 15.75 | 15.8 | 15 | 15.6 | 15.6 | +0.55 (+3.65%) | 11,237 |
21 May 2015 | INR | 15 | 15.2 | 13.9 | 15.05 | 15.05 | +0.5 (+3.44%) | 62,930 |
20 May 2015 | INR | 16 | 16 | 14.55 | 14.55 | 14.55 | -0.75 (-4.90%) | 27,549 |
19 May 2015 | INR | 16 | 16.25 | 15.15 | 15.3 | 15.3 | -0.3 (-1.92%) | 6,910 |
18 May 2015 | INR | 16.75 | 16.75 | 15.6 | 15.6 | 15.6 | -0.8 (-4.88%) | 21,287 |
15 May 2015 | INR | 17 | 17 | 15.85 | 16.4 | 16.4 | -0.05 (-0.30%) | 27,508 |
14 May 2015 | INR | 17.1 | 17.15 | 16 | 16.45 | 16.45 | -0.3 (-1.79%) | 42,841 |
13 May 2015 | INR | 17 | 17 | 16 | 16.75 | 16.75 | +0.45 (+2.76%) | 10,287 |
12 May 2015 | INR | 17 | 17 | 16.15 | 16.3 | 16.3 | -0.6 (-3.55%) | 8,160 |
11 May 2015 | INR | 17.45 | 17.9 | 16.45 | 16.9 | 16.9 | -0.2 (-1.17%) | 46,328 |
8 May 2015 | INR | 17.2 | 17.85 | 16.65 | 17.1 | 17.1 | -0.4 (-2.29%) | 18,871 |
7 May 2015 | INR | 18 | 18 | 17 | 17.5 | 17.5 | -0.35 (-1.96%) | 12,619 |
6 May 2015 | INR | 18.45 | 18.7 | 17.3 | 17.85 | 17.85 | -0.35 (-1.92%) | 36,428 |
5 May 2015 | INR | 19 | 19 | 17.55 | 18.2 | 18.2 | -0.25 (-1.36%) | 33,693 |
4 May 2015 | INR | 19.45 | 19.45 | 18 | 18.45 | 18.45 | -0.15 (-0.81%) | 38,217 |
30 Apr 2015 | INR | 18.5 | 19 | 17.5 | 18.6 | 18.6 | +0.5 (+2.76%) | 8,910 |
29 Apr 2015 | INR | 18 | 18.3 | 16.6 | 18.1 | 18.1 | +0.65 (+3.72%) | 36,683 |
28 Apr 2015 | INR | 18.95 | 18.95 | 17.35 | 17.45 | 17.45 | -0.8 (-4.38%) | 51,671 |
27 Apr 2015 | INR | 19.2 | 19.2 | 18.1 | 18.25 | 18.25 | -0.1 (-0.54%) | 4,320 |
24 Apr 2015 | INR | 18.25 | 18.65 | 17.3 | 18.35 | 18.35 | +0.5 (+2.80%) | 42,017 |
23 Apr 2015 | INR | 18.95 | 18.95 | 17.55 | 17.85 | 17.85 | -0.6 (-3.25%) | 57,735 |