Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jun 2015 | INR | 14.9 | 14.9 | 13.74 | 13.8 | 13.8 | +0.34 (+2.53%) | 17,530 |
5 Jun 2015 | INR | 16 | 16 | 13.36 | 13.46 | 13.46 | -0.23 (-1.68%) | 7,466 |
4 Jun 2015 | INR | 13.5 | 14.42 | 13 | 13.69 | 13.69 | +0.02 (+0.15%) | 13,825 |
3 Jun 2015 | INR | 14.3 | 14.3 | 13.5 | 13.67 | 13.67 | -0.98 (-6.69%) | 1,878 |
2 Jun 2015 | INR | 14.5 | 14.78 | 14.02 | 14.65 | 14.65 | 0.0 (0.0%) | 2,209 |
1 Jun 2015 | INR | 14.55 | 15 | 14.55 | 14.65 | 14.65 | -0.3 (-2.01%) | 5,606 |
29 May 2015 | INR | 15.5 | 15.5 | 14.65 | 14.95 | 14.95 | 0.0 (0.0%) | 10,106 |
28 May 2015 | INR | 15.35 | 15.35 | 14.65 | 14.95 | 14.95 | -0.25 (-1.64%) | 56 |
27 May 2015 | INR | 15.2 | 15.2 | 15.2 | 15.2 | 15.2 | +0.2 (+1.33%) | 6 |
26 May 2015 | INR | 15 | 15 | 15 | 15 | 15 | -0.4 (-2.60%) | 35 |
25 May 2015 | INR | 14.95 | 15.7 | 14.8 | 15.4 | 15.4 | +0.35 (+2.33%) | 12,425 |
22 May 2015 | INR | 15.5 | 15.5 | 14.7 | 15.05 | 15.05 | +0.45 (+3.08%) | 5,494 |
21 May 2015 | INR | 15.45 | 15.45 | 14.6 | 14.6 | 14.6 | -0.5 (-3.31%) | 298 |
20 May 2015 | INR | 15.6 | 15.6 | 14.7 | 15.1 | 15.1 | +0.1 (+0.67%) | 514 |
19 May 2015 | INR | 14.7 | 15.4 | 14.7 | 15 | 15 | -0.3 (-1.96%) | 10,036 |
18 May 2015 | INR | 14.9 | 15.6 | 14.9 | 15.3 | 15.3 | 0.0 (0.0%) | 14,430 |
15 May 2015 | INR | 15.45 | 15.5 | 14.9 | 15.3 | 15.3 | +0.05 (+0.33%) | 2,015 |
14 May 2015 | INR | 15.9 | 16.1 | 14.55 | 15.25 | 15.25 | +0.25 (+1.67%) | 28,882 |
13 May 2015 | INR | 15.25 | 15.7 | 14.95 | 15 | 15 | +0.25 (+1.69%) | 20,509 |
12 May 2015 | INR | 17.5 | 17.5 | 14.65 | 14.75 | 14.75 | -0.15 (-1.01%) | 14,249 |
11 May 2015 | INR | 15.5 | 15.5 | 14.75 | 14.9 | 14.9 | -0.1 (-0.67%) | 2,181 |
8 May 2015 | INR | 14.65 | 15.2 | 14.65 | 15 | 15 | +0.1 (+0.67%) | 3,099 |
7 May 2015 | INR | 15.1 | 15.3 | 14.7 | 14.9 | 14.9 | -0.55 (-3.56%) | 1,491 |
6 May 2015 | INR | 15.9 | 15.9 | 15 | 15.45 | 15.45 | -0.45 (-2.83%) | 56,231 |
5 May 2015 | INR | 17.5 | 17.5 | 15.9 | 15.9 | 15.9 | -0.35 (-2.15%) | 10,743 |
4 May 2015 | INR | 16.55 | 16.55 | 15.7 | 16.25 | 16.25 | +0.35 (+2.20%) | 614 |
30 Apr 2015 | INR | 15.7 | 16.3 | 15.5 | 15.9 | 15.9 | -0.4 (-2.45%) | 1,553 |
29 Apr 2015 | INR | 15.65 | 16.3 | 15.65 | 16.3 | 16.3 | +0.2 (+1.24%) | 228 |
28 Apr 2015 | INR | 15.85 | 16.1 | 15.5 | 16.1 | 16.1 | +0.55 (+3.54%) | 354 |
27 Apr 2015 | INR | 15.65 | 16.1 | 15.5 | 15.55 | 15.55 | -0.9 (-5.47%) | 7,547 |