Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jun 2015 | INR | 14.25 | 14.95 | 14.25 | 14.95 | 14.95 | +1.4 (+10.33%) | 0 |
8 Jun 2015 | INR | 14.5 | 14.5 | 13.55 | 13.55 | 13.55 | -0.95 (-6.55%) | 0 |
5 Jun 2015 | INR | 14.7 | 14.7 | 14.25 | 14.5 | 14.5 | -0.5 (-3.33%) | 136 |
4 Jun 2015 | INR | 14.75 | 15 | 14.75 | 15 | 15 | +0.85 (+6.01%) | 6 |
3 Jun 2015 | INR | 15.5 | 15.5 | 13.1 | 14.15 | 14.15 | -1.35 (-8.71%) | 7,731 |
2 Jun 2015 | INR | 16.35 | 16.35 | 15.5 | 15.5 | 15.5 | -0.75 (-4.62%) | 1,628 |
1 Jun 2015 | INR | 15.5 | 16.95 | 15.25 | 16.25 | 16.25 | +1.6 (+10.92%) | 9,128 |
29 May 2015 | INR | 14.9 | 15.4 | 14.55 | 14.65 | 14.65 | -0.1 (-0.68%) | 211 |
28 May 2015 | INR | 15.95 | 15.95 | 14.25 | 14.75 | 14.75 | -0.55 (-3.59%) | 1,070 |
27 May 2015 | INR | 15.2 | 15.3 | 15.05 | 15.3 | 15.3 | -0.35 (-2.24%) | 318 |
26 May 2015 | INR | 15 | 16 | 14.8 | 15.65 | 15.65 | +0.4 (+2.62%) | 5,463 |
25 May 2015 | INR | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | -0.15 (-0.97%) | 45 |
22 May 2015 | INR | 15 | 15.65 | 15 | 15.4 | 15.4 | +0.2 (+1.32%) | 9,049 |
21 May 2015 | INR | 15 | 15.2 | 14.45 | 15.2 | 15.2 | -0.15 (-0.98%) | 752 |
20 May 2015 | INR | 15.4 | 15.4 | 15.35 | 15.35 | 15.35 | +0.6 (+4.07%) | 55 |
19 May 2015 | INR | 14.45 | 17.5 | 14 | 14.75 | 14.75 | +0.05 (+0.34%) | 627,587 |
18 May 2015 | INR | 14.55 | 15.5 | 13.5 | 14.7 | 14.7 | +0.2 (+1.38%) | 6,591 |
15 May 2015 | INR | 15.2 | 15.2 | 14.5 | 14.5 | 14.5 | -0.5 (-3.33%) | 436 |
14 May 2015 | INR | 15 | 15 | 15 | 15 | 15 | +0.35 (+2.39%) | 5 |
12 May 2015 | INR | 15.2 | 15.2 | 14.6 | 14.65 | 14.65 | +0.05 (+0.34%) | 2,328 |
11 May 2015 | INR | 15.4 | 15.4 | 14.25 | 14.6 | 14.6 | -0.8 (-5.19%) | 2,642 |
8 May 2015 | INR | 14.3 | 15.5 | 13.85 | 15.4 | 15.4 | +1.15 (+8.07%) | 8,617 |
7 May 2015 | INR | 15.45 | 15.45 | 14.2 | 14.25 | 14.25 | -0.15 (-1.04%) | 1,155 |
6 May 2015 | INR | 14.8 | 14.8 | 14 | 14.4 | 14.4 | -0.6 (-4%) | 5,040 |
5 May 2015 | INR | 14.8 | 15 | 14 | 15 | 15 | 0.0 (0.0%) | 1,270 |
4 May 2015 | INR | 14.8 | 15 | 14.5 | 15 | 15 | 0.0 (0.0%) | 360 |
30 Apr 2015 | INR | 14.6 | 15.3 | 14.5 | 15 | 15 | +0.05 (+0.33%) | 5,435 |
29 Apr 2015 | INR | 14.3 | 15.5 | 14.05 | 14.95 | 14.95 | +0.35 (+2.40%) | 216 |
28 Apr 2015 | INR | 14.8 | 15.3 | 14.4 | 14.6 | 14.6 | -0.35 (-2.34%) | 518 |
27 Apr 2015 | INR | 14.7 | 15 | 14.5 | 14.95 | 14.95 | +0.05 (+0.34%) | 1,797 |