Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Feb 2015 | INR | 4.88 | 4.88 | 4.5 | 4.81 | 4.81 | +0.11 (+2.34%) | 3,771 |
9 Feb 2015 | INR | 4.89 | 5 | 4.61 | 4.7 | 4.7 | -0.1 (-2.08%) | 29,358 |
6 Feb 2015 | INR | 5 | 5 | 4.51 | 4.8 | 4.8 | -0.07 (-1.44%) | 14,165 |
5 Feb 2015 | INR | 4.77 | 5.14 | 4.7 | 4.87 | 4.87 | -0.1 (-2.01%) | 32,110 |
4 Feb 2015 | INR | 5 | 5.11 | 4.9 | 4.97 | 4.97 | +0.02 (+0.40%) | 26,571 |
3 Feb 2015 | INR | 5.4 | 5.4 | 4.8 | 4.95 | 4.95 | -0.21 (-4.07%) | 26,283 |
2 Feb 2015 | INR | 5.31 | 5.31 | 4.8 | 5.16 | 5.16 | +0.17 (+3.41%) | 18,885 |
30 Jan 2015 | INR | 5.38 | 5.38 | 4.65 | 4.99 | 4.99 | -0.11 (-2.16%) | 27,208 |
29 Jan 2015 | INR | 5.3 | 5.3 | 4.9 | 5.1 | 5.1 | +0.17 (+3.45%) | 3,682 |
28 Jan 2015 | INR | 5.29 | 5.29 | 4.86 | 4.93 | 4.93 | -0.16 (-3.14%) | 6,009 |
27 Jan 2015 | INR | 5.6 | 5.6 | 4.72 | 5.09 | 5.09 | -0.03 (-0.59%) | 14,056 |
23 Jan 2015 | INR | 5.77 | 5.77 | 4.81 | 5.12 | 5.12 | -0.42 (-7.58%) | 41,648 |
22 Jan 2015 | INR | 5.78 | 5.78 | 5.41 | 5.54 | 5.54 | -0.06 (-1.07%) | 5,832 |
21 Jan 2015 | INR | 5.8 | 5.8 | 4.77 | 5.6 | 5.6 | +0.09 (+1.63%) | 29,624 |
20 Jan 2015 | INR | 5.53 | 5.6 | 5.44 | 5.51 | 5.51 | +0.02 (+0.36%) | 8,114 |
19 Jan 2015 | INR | 5.6 | 5.69 | 5.37 | 5.49 | 5.49 | -0.07 (-1.26%) | 8,635 |
16 Jan 2015 | INR | 5.6 | 5.68 | 5.4 | 5.56 | 5.56 | +0.02 (+0.36%) | 4,098 |
15 Jan 2015 | INR | 6 | 6 | 5.32 | 5.54 | 5.54 | +0.08 (+1.47%) | 31,100 |
14 Jan 2015 | INR | 5.85 | 5.85 | 5.34 | 5.46 | 5.46 | -0.06 (-1.09%) | 17,871 |
13 Jan 2015 | INR | 6.2 | 6.2 | 5.11 | 5.52 | 5.52 | -0.25 (-4.33%) | 23,651 |
12 Jan 2015 | INR | 5.95 | 5.95 | 5.21 | 5.77 | 5.77 | +0.03 (+0.52%) | 22,300 |
9 Jan 2015 | INR | 5.9 | 5.9 | 5.32 | 5.74 | 5.74 | -0.03 (-0.52%) | 16,927 |
8 Jan 2015 | INR | 5.7 | 5.92 | 5.56 | 5.77 | 5.77 | +0.12 (+2.12%) | 24,326 |
7 Jan 2015 | INR | 5.74 | 5.8 | 5 | 5.65 | 5.65 | +0.38 (+7.21%) | 33,303 |
6 Jan 2015 | INR | 5.25 | 5.55 | 5.05 | 5.27 | 5.27 | -0.36 (-6.39%) | 32,832 |
5 Jan 2015 | INR | 5.58 | 5.78 | 5.24 | 5.63 | 5.63 | +0.13 (+2.36%) | 7,988 |
2 Jan 2015 | INR | 5.55 | 5.93 | 5.15 | 5.5 | 5.5 | +0.24 (+4.56%) | 11,373 |
1 Jan 2015 | INR | 5.4 | 5.45 | 5.22 | 5.26 | 5.26 | +0.06 (+1.15%) | 607 |
31 Dec 2014 | INR | 5.6 | 5.69 | 5.15 | 5.2 | 5.2 | -0.22 (-4.06%) | 30,023 |
30 Dec 2014 | INR | 6.3 | 6.3 | 5.37 | 5.42 | 5.42 | +0.17 (+3.24%) | 15,941 |