Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Apr 2015 | INR | 32 | 32.85 | 31.6 | 32.1 | 32.1 | +0.65 (+2.07%) | 44,469 |
10 Apr 2015 | INR | 31.5 | 32.4 | 30.25 | 31.45 | 31.45 | +0.7 (+2.28%) | 56,644 |
9 Apr 2015 | INR | 30.75 | 31.6 | 30.45 | 30.75 | 30.75 | -0.45 (-1.44%) | 39,097 |
8 Apr 2015 | INR | 29.9 | 31.5 | 29.9 | 31.2 | 31.2 | +1.15 (+3.83%) | 60,162 |
7 Apr 2015 | INR | 30.4 | 31.4 | 29.55 | 30.05 | 30.05 | -0.35 (-1.15%) | 30,236 |
6 Apr 2015 | INR | 32.45 | 32.45 | 29 | 30.4 | 30.4 | +0.75 (+2.53%) | 44,421 |
1 Apr 2015 | INR | 29.9 | 29.9 | 28.75 | 29.65 | 29.65 | +0.85 (+2.95%) | 7,748 |
31 Mar 2015 | INR | 28.9 | 29.4 | 28 | 28.8 | 28.8 | -0.35 (-1.20%) | 14,194 |
30 Mar 2015 | INR | 29.2 | 29.45 | 28.5 | 29.15 | 29.15 | +1.25 (+4.48%) | 16,102 |
27 Mar 2015 | INR | 28.5 | 28.95 | 27.1 | 27.9 | 27.9 | -0.65 (-2.28%) | 22,118 |
26 Mar 2015 | INR | 28 | 30 | 28 | 28.55 | 28.55 | -0.05 (-0.17%) | 14,606 |
25 Mar 2015 | INR | 29.4 | 29.4 | 28.15 | 28.6 | 28.6 | +0.45 (+1.60%) | 21,907 |
24 Mar 2015 | INR | 28.65 | 29.35 | 28.05 | 28.15 | 28.15 | -0.1 (-0.35%) | 20,794 |
23 Mar 2015 | INR | 28.9 | 29.25 | 28 | 28.25 | 28.25 | -0.95 (-3.25%) | 18,232 |
20 Mar 2015 | INR | 29.5 | 29.9 | 28.2 | 29.2 | 29.2 | -0.4 (-1.35%) | 50,776 |
19 Mar 2015 | INR | 30.35 | 30.7 | 29.35 | 29.6 | 29.6 | -0.8 (-2.63%) | 23,224 |
18 Mar 2015 | INR | 30.7 | 30.7 | 30.1 | 30.4 | 30.4 | +0.1 (+0.33%) | 24,700 |
17 Mar 2015 | INR | 30.3 | 31.8 | 30.1 | 30.3 | 30.3 | -0.15 (-0.49%) | 44,149 |
16 Mar 2015 | INR | 30.4 | 30.75 | 30.25 | 30.45 | 30.45 | -0.05 (-0.16%) | 32,985 |
13 Mar 2015 | INR | 31.2 | 31.7 | 30.4 | 30.5 | 30.5 | -0.8 (-2.56%) | 30,059 |
12 Mar 2015 | INR | 32 | 32 | 31.15 | 31.3 | 31.3 | -0.1 (-0.32%) | 27,499 |
11 Mar 2015 | INR | 31.9 | 31.95 | 31.05 | 31.4 | 31.4 | +0.05 (+0.16%) | 30,813 |
10 Mar 2015 | INR | 32.85 | 32.85 | 31.05 | 31.35 | 31.35 | -0.95 (-2.94%) | 49,976 |
9 Mar 2015 | INR | 33.1 | 33.1 | 32.1 | 32.3 | 32.3 | -0.8 (-2.42%) | 48,526 |
5 Mar 2015 | INR | 33.8 | 33.8 | 31.65 | 33.1 | 33.1 | -0.5 (-1.49%) | 57,111 |
4 Mar 2015 | INR | 36.05 | 37.9 | 32.9 | 33.6 | 33.6 | -2.25 (-6.28%) | 142,379 |
3 Mar 2015 | INR | 36.35 | 36.7 | 35.3 | 35.85 | 35.85 | +0.25 (+0.70%) | 675,171 |
2 Mar 2015 | INR | 30.85 | 36.25 | 30.5 | 35.6 | 35.6 | +4.6 (+14.84%) | 361,594 |
28 Feb 2015 | INR | 32 | 33.5 | 30.7 | 31 | 31 | -0.75 (-2.36%) | 93,783 |
27 Feb 2015 | INR | 30.8 | 31.95 | 30.55 | 31.75 | 31.75 | +1.1 (+3.59%) | 74,338 |