Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Mar 2015 | INR | 13 | 16.93 | 13 | 15.22 | 15.22 | +1.11 (+7.87%) | 15,707 |
26 Mar 2015 | INR | 12.75 | 14.5 | 12.56 | 14.11 | 14.11 | +0.62 (+4.60%) | 20,609 |
25 Mar 2015 | INR | 12.56 | 15 | 12.14 | 13.49 | 13.49 | -0.05 (-0.37%) | 16,580 |
24 Mar 2015 | INR | 13.02 | 15.14 | 13.02 | 13.54 | 13.54 | +0.72 (+5.62%) | 22,507 |
23 Mar 2015 | INR | 10.7 | 12.82 | 10 | 12.82 | 12.82 | +2.13 (+19.93%) | 230,492 |
20 Mar 2015 | INR | 11 | 11 | 10 | 10.69 | 10.69 | -1.04 (-8.87%) | 22,567 |
19 Mar 2015 | INR | 10.76 | 12.6 | 10.01 | 11.73 | 11.73 | +0.93 (+8.61%) | 17,056 |
18 Mar 2015 | INR | 10.72 | 10.99 | 10.7 | 10.8 | 10.8 | +0.09 (+0.84%) | 21,058 |
17 Mar 2015 | INR | 10.71 | 10.82 | 10.62 | 10.71 | 10.71 | -0.01 (-0.09%) | 23,546 |
16 Mar 2015 | INR | 10.7 | 10.9 | 10.01 | 10.72 | 10.72 | +0.03 (+0.28%) | 20,530 |
13 Mar 2015 | INR | 10.7 | 10.86 | 10.65 | 10.69 | 10.69 | +0.02 (+0.19%) | 22,964 |
12 Mar 2015 | INR | 10.7 | 10.79 | 10.65 | 10.67 | 10.67 | -0.01 (-0.09%) | 21,653 |
11 Mar 2015 | INR | 10.7 | 10.76 | 10.65 | 10.68 | 10.68 | -0.04 (-0.37%) | 23,537 |
10 Mar 2015 | INR | 10.75 | 10.78 | 10.68 | 10.72 | 10.72 | +0.02 (+0.19%) | 22,520 |
9 Mar 2015 | INR | 10.7 | 10.9 | 10.06 | 10.7 | 10.7 | 0.0 (0.0%) | 53,848 |
5 Mar 2015 | INR | 10.75 | 11 | 10.3 | 10.7 | 10.7 | -0.01 (-0.09%) | 24,524 |
4 Mar 2015 | INR | 10.9 | 10.99 | 10.68 | 10.71 | 10.71 | -0.02 (-0.19%) | 23,016 |
3 Mar 2015 | INR | 10.05 | 11 | 10.05 | 10.73 | 10.73 | -0.27 (-2.45%) | 25,656 |
2 Mar 2015 | INR | 10.1 | 11.01 | 10.1 | 11 | 11 | +0.47 (+4.46%) | 121,907 |
27 Feb 2015 | INR | 10.05 | 10.6 | 10 | 10.53 | 10.53 | +0.17 (+1.64%) | 36,597 |
26 Feb 2015 | INR | 10.7 | 11 | 10.08 | 10.36 | 10.36 | -0.31 (-2.91%) | 95,473 |
25 Feb 2015 | INR | 10.65 | 10.82 | 10.52 | 10.67 | 10.67 | -0.01 (-0.09%) | 21,733 |
24 Feb 2015 | INR | 10.5 | 10.95 | 10.5 | 10.68 | 10.68 | -0.02 (-0.19%) | 19,221 |
23 Feb 2015 | INR | 10.8 | 10.9 | 10.03 | 10.7 | 10.7 | -0.52 (-4.63%) | 23,287 |
20 Feb 2015 | INR | 10.25 | 11.7 | 10.25 | 11.22 | 11.22 | +0.64 (+6.05%) | 15,125 |
19 Feb 2015 | INR | 10.6 | 10.65 | 10.04 | 10.58 | 10.58 | -0.2 (-1.86%) | 5,446 |
18 Feb 2015 | INR | 10.63 | 10.95 | 10.11 | 10.78 | 10.78 | +0.38 (+3.65%) | 6,019 |
16 Feb 2015 | INR | 10.9 | 10.9 | 10.19 | 10.4 | 10.4 | -0.33 (-3.08%) | 3,430 |
13 Feb 2015 | INR | 10.85 | 10.9 | 10.65 | 10.73 | 10.73 | -0.57 (-5.04%) | 3,702 |
12 Feb 2015 | INR | 11.7 | 11.7 | 11.12 | 11.3 | 11.3 | -0.2 (-1.74%) | 4,593 |