Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jan 2015 | INR | 34 | 34.4 | 30.8 | 31.85 | 31.85 | -1.1 (-3.34%) | 16,615 |
19 Jan 2015 | INR | 29.1 | 33.45 | 29 | 32.95 | 32.95 | +1.95 (+6.29%) | 54,465 |
16 Jan 2015 | INR | 32.45 | 32.45 | 28.6 | 31 | 31 | -0.75 (-2.36%) | 19,206 |
15 Jan 2015 | INR | 34.1 | 34.1 | 31.5 | 31.75 | 31.75 | -1.2 (-3.64%) | 18,124 |
14 Jan 2015 | INR | 33.4 | 33.9 | 30 | 32.95 | 32.95 | +1.95 (+6.29%) | 39,699 |
13 Jan 2015 | INR | 34.35 | 34.35 | 30.45 | 31 | 31 | -1.9 (-5.78%) | 590 |
12 Jan 2015 | INR | 35.9 | 35.9 | 30.8 | 32.9 | 32.9 | 0.0 (0.0%) | 29,146 |
9 Jan 2015 | INR | 34.45 | 34.45 | 31.85 | 32.9 | 32.9 | +0.55 (+1.70%) | 29,855 |
8 Jan 2015 | INR | 33 | 33.45 | 30.05 | 32.35 | 32.35 | +0.1 (+0.31%) | 16,165 |
7 Jan 2015 | INR | 33.7 | 33.7 | 31.1 | 32.25 | 32.25 | +0.5 (+1.57%) | 7,291 |
6 Jan 2015 | INR | 34.9 | 34.9 | 31.05 | 31.75 | 31.75 | -2.65 (-7.70%) | 10,353 |
5 Jan 2015 | INR | 35 | 35 | 31.15 | 34.4 | 34.4 | +1.9 (+5.85%) | 36,672 |
2 Jan 2015 | INR | 31.5 | 32.9 | 30.8 | 32.5 | 32.5 | +0.95 (+3.01%) | 31,324 |
1 Jan 2015 | INR | 32.5 | 32.5 | 29.7 | 31.55 | 31.55 | +0.4 (+1.28%) | 18,507 |
31 Dec 2014 | INR | 31.95 | 31.95 | 30 | 31.15 | 31.15 | -0.4 (-1.27%) | 24,596 |
30 Dec 2014 | INR | 33.5 | 33.5 | 30.6 | 31.55 | 31.55 | -0.65 (-2.02%) | 24,424 |
29 Dec 2014 | INR | 33.65 | 33.65 | 30.75 | 32.2 | 32.2 | -0.15 (-0.46%) | 36,935 |
26 Dec 2014 | INR | 33.9 | 33.9 | 31.65 | 32.35 | 32.35 | -0.85 (-2.56%) | 5,093 |
24 Dec 2014 | INR | 32.5 | 33.45 | 31.25 | 33.2 | 33.2 | +0.35 (+1.07%) | 48,619 |
23 Dec 2014 | INR | 33.5 | 33.5 | 31 | 32.85 | 32.85 | +0.25 (+0.77%) | 46,634 |
22 Dec 2014 | INR | 33.5 | 33.5 | 30.5 | 32.6 | 32.6 | +0.5 (+1.56%) | 21,288 |
19 Dec 2014 | INR | 33.65 | 33.65 | 30.9 | 32.1 | 32.1 | -0.4 (-1.23%) | 15,798 |
18 Dec 2014 | INR | 33.4 | 33.4 | 31.35 | 32.5 | 32.5 | -0.5 (-1.52%) | 37,299 |
17 Dec 2014 | INR | 35 | 35 | 32.5 | 33 | 33 | -1.2 (-3.51%) | 19,816 |
16 Dec 2014 | INR | 36.7 | 36.7 | 33.8 | 34.2 | 34.2 | -1.35 (-3.80%) | 35,279 |
15 Dec 2014 | INR | 35.9 | 36.9 | 34.5 | 35.55 | 35.55 | -0.7 (-1.93%) | 26,741 |
12 Dec 2014 | INR | 38.8 | 38.8 | 35.8 | 36.25 | 36.25 | -1.3 (-3.46%) | 132,061 |
11 Dec 2014 | INR | 38 | 38.95 | 36.5 | 37.55 | 37.55 | -0.75 (-1.96%) | 71,818 |
10 Dec 2014 | INR | 38 | 38.5 | 34.9 | 38.3 | 38.3 | +1.6 (+4.36%) | 187,237 |
9 Dec 2014 | INR | 37.15 | 37.15 | 35 | 36.7 | 36.7 | +0.95 (+2.66%) | 53,544 |