Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 May 2015 | INR | 17.95 | 18.7 | 16.9 | 17.3 | 17.3 | -0.65 (-3.62%) | 15,415 |
11 May 2015 | INR | 17 | 18.45 | 16.45 | 17.95 | 17.95 | +0.95 (+5.59%) | 3,626 |
8 May 2015 | INR | 16.5 | 17.45 | 15.4 | 17 | 17 | +1.7 (+11.11%) | 4,622 |
7 May 2015 | INR | 16 | 16 | 14.7 | 15.3 | 15.3 | -0.9 (-5.56%) | 838 |
6 May 2015 | INR | 17.3 | 17.3 | 16 | 16.2 | 16.2 | -1.6 (-8.99%) | 7,184 |
5 May 2015 | INR | 17.5 | 17.8 | 17.15 | 17.8 | 17.8 | +0.4 (+2.30%) | 1,087 |
4 May 2015 | INR | 16.6 | 18.45 | 16.55 | 17.4 | 17.4 | +1 (+6.10%) | 4,249 |
30 Apr 2015 | INR | 16.45 | 16.45 | 16.4 | 16.4 | 16.4 | -0.3 (-1.80%) | 800 |
29 Apr 2015 | INR | 16.55 | 17.05 | 16.55 | 16.7 | 16.7 | 0.0 (0.0%) | 1,235 |
28 Apr 2015 | INR | 17.2 | 17.25 | 16.3 | 16.7 | 16.7 | -0.5 (-2.91%) | 5,794 |
27 Apr 2015 | INR | 16.5 | 18 | 15.5 | 17.2 | 17.2 | +0.45 (+2.69%) | 11,740 |
24 Apr 2015 | INR | 16.65 | 17 | 16.6 | 16.75 | 16.75 | -0.15 (-0.89%) | 3,982 |
23 Apr 2015 | INR | 16.6 | 17.3 | 16.5 | 16.9 | 16.9 | -0.05 (-0.29%) | 1,746 |
22 Apr 2015 | INR | 16.2 | 17.4 | 16 | 16.95 | 16.95 | +0.45 (+2.73%) | 1,950 |
21 Apr 2015 | INR | 16.45 | 16.55 | 16.15 | 16.5 | 16.5 | -0.4 (-2.37%) | 2,250 |
20 Apr 2015 | INR | 17.7 | 17.7 | 16.45 | 16.9 | 16.9 | -1.1 (-6.11%) | 6,284 |
17 Apr 2015 | INR | 19 | 19 | 18 | 18 | 18 | 0.0 (0.0%) | 311 |
16 Apr 2015 | INR | 17.7 | 18.1 | 17.7 | 18 | 18 | +0.25 (+1.41%) | 2,755 |
15 Apr 2015 | INR | 18.65 | 18.65 | 17.7 | 17.75 | 17.75 | -0.35 (-1.93%) | 3,577 |
13 Apr 2015 | INR | 17.5 | 18.65 | 17.5 | 18.1 | 18.1 | +0.3 (+1.69%) | 2,695 |
10 Apr 2015 | INR | 18.95 | 18.95 | 17.75 | 17.8 | 17.8 | -0.7 (-3.78%) | 4,033 |
9 Apr 2015 | INR | 18.2 | 19 | 17.65 | 18.5 | 18.5 | +0.25 (+1.37%) | 1,403 |
8 Apr 2015 | INR | 18.95 | 18.95 | 18.25 | 18.25 | 18.25 | +0.05 (+0.27%) | 2,312 |
7 Apr 2015 | INR | 17.8 | 19.5 | 17.75 | 18.2 | 18.2 | +0.15 (+0.83%) | 2,950 |
6 Apr 2015 | INR | 17.3 | 19.4 | 17.3 | 18.05 | 18.05 | +0.35 (+1.98%) | 8,887 |
1 Apr 2015 | INR | 17.25 | 17.7 | 16.5 | 17.7 | 17.7 | +1.6 (+9.94%) | 9,993 |
31 Mar 2015 | INR | 16.1 | 17.5 | 16 | 16.1 | 16.1 | -0.8 (-4.73%) | 5,216 |
30 Mar 2015 | INR | 16.9 | 16.9 | 16.6 | 16.9 | 16.9 | +0.5 (+3.05%) | 2,000 |
27 Mar 2015 | INR | 16.4 | 16.85 | 16 | 16.4 | 16.4 | 0.0 (0.0%) | 15,911 |
26 Mar 2015 | INR | 15.7 | 16.5 | 15.6 | 16.4 | 16.4 | +0.7 (+4.46%) | 2,242 |