Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Apr 2015 | INR | 17.5 | 17.5 | 16.1 | 16.45 | 16.45 | +0.15 (+0.92%) | 12,028 |
23 Apr 2015 | INR | 16.4 | 16.6 | 16.2 | 16.3 | 16.3 | -0.1 (-0.61%) | 9,375 |
22 Apr 2015 | INR | 16.45 | 16.8 | 16.4 | 16.4 | 16.4 | -0.2 (-1.20%) | 4,324 |
21 Apr 2015 | INR | 16.25 | 17 | 16.25 | 16.6 | 16.6 | 0.0 (0.0%) | 109 |
20 Apr 2015 | INR | 17.75 | 17.8 | 16.6 | 16.6 | 16.6 | -0.9 (-5.14%) | 7,061 |
17 Apr 2015 | INR | 16.8 | 17.8 | 16.8 | 17.5 | 17.5 | +0.35 (+2.04%) | 2,715 |
16 Apr 2015 | INR | 17.85 | 17.85 | 16.8 | 17.15 | 17.15 | -0.6 (-3.38%) | 14,118 |
15 Apr 2015 | INR | 17.5 | 17.85 | 17.3 | 17.75 | 17.75 | +0.15 (+0.85%) | 2,069 |
13 Apr 2015 | INR | 17.55 | 18.5 | 17.5 | 17.6 | 17.6 | -0.05 (-0.28%) | 6,863 |
10 Apr 2015 | INR | 17.9 | 18.45 | 17.45 | 17.65 | 17.65 | -0.1 (-0.56%) | 2,996 |
9 Apr 2015 | INR | 17.1 | 18.5 | 17.1 | 17.75 | 17.75 | -0.7 (-3.79%) | 8,786 |
8 Apr 2015 | INR | 18.15 | 18.75 | 17.25 | 18.45 | 18.45 | -0.35 (-1.86%) | 1,525 |
7 Apr 2015 | INR | 18.1 | 19.75 | 16.05 | 18.8 | 18.8 | +1.55 (+8.99%) | 11,138 |
6 Apr 2015 | INR | 15.25 | 17.95 | 15.25 | 17.25 | 17.25 | -0.05 (-0.29%) | 286 |
1 Apr 2015 | INR | 16.2 | 18 | 16.2 | 17.3 | 17.3 | +1.2 (+7.45%) | 8,076 |
31 Mar 2015 | INR | 17 | 17 | 16 | 16.1 | 16.1 | -0.45 (-2.72%) | 4,725 |
30 Mar 2015 | INR | 16.1 | 16.55 | 16.1 | 16.55 | 16.55 | +0.65 (+4.09%) | 2,586 |
27 Mar 2015 | INR | 14.25 | 16.45 | 14.25 | 15.9 | 15.9 | -0.1 (-0.63%) | 3,409 |
26 Mar 2015 | INR | 18.3 | 18.3 | 15.3 | 16 | 16 | +0.45 (+2.89%) | 11,327 |
25 Mar 2015 | INR | 15.5 | 16.25 | 15.4 | 15.55 | 15.55 | -0.65 (-4.01%) | 2,400 |
24 Mar 2015 | INR | 15.55 | 17 | 15.5 | 16.2 | 16.2 | -0.25 (-1.52%) | 1,367 |
23 Mar 2015 | INR | 15.4 | 17.35 | 15.25 | 16.45 | 16.45 | -0.35 (-2.08%) | 2,305 |
20 Mar 2015 | INR | 16.85 | 17 | 16.8 | 16.8 | 16.8 | -0.2 (-1.18%) | 969 |
19 Mar 2015 | INR | 16.7 | 17.65 | 16.7 | 17 | 17 | -0.4 (-2.30%) | 1,574 |
18 Mar 2015 | INR | 17.8 | 17.9 | 17.25 | 17.4 | 17.4 | -0.15 (-0.85%) | 5,864 |
17 Mar 2015 | INR | 16.75 | 18.1 | 16.75 | 17.55 | 17.55 | +0.3 (+1.74%) | 2,410 |
16 Mar 2015 | INR | 17 | 18.1 | 16.55 | 17.25 | 17.25 | -0.4 (-2.27%) | 2,492 |
13 Mar 2015 | INR | 17.9 | 18.1 | 17.65 | 17.65 | 17.65 | -0.05 (-0.28%) | 3,730 |
12 Mar 2015 | INR | 17.65 | 18.25 | 17.55 | 17.7 | 17.7 | -0.3 (-1.67%) | 509 |
11 Mar 2015 | INR | 18.3 | 18.75 | 17.55 | 18 | 18 | -0.15 (-0.83%) | 3,564 |