Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jan 2015 | INR | 21.1 | 22.8 | 21.1 | 22.8 | 22.8 | +0.6 (+2.70%) | 11 |
16 Jan 2015 | INR | 22 | 22.6 | 20.9 | 22.2 | 22.2 | +0.2 (+0.91%) | 114 |
15 Jan 2015 | INR | 22.2 | 22.2 | 22 | 22 | 22 | +0.6 (+2.80%) | 6 |
14 Jan 2015 | INR | 19.7 | 21.4 | 19.7 | 21.4 | 21.4 | +0.7 (+3.38%) | 777 |
13 Jan 2015 | INR | 20.5 | 20.9 | 20.5 | 20.7 | 20.7 | +0.6 (+2.99%) | 102 |
12 Jan 2015 | INR | 19 | 20.2 | 18.7 | 20.1 | 20.1 | +0.6 (+3.08%) | 2,020 |
9 Jan 2015 | INR | 19.25 | 20.7 | 19.25 | 19.5 | 19.5 | -0.3 (-1.52%) | 806 |
8 Jan 2015 | INR | 19.55 | 19.8 | 19.55 | 19.8 | 19.8 | -0.6 (-2.94%) | 238 |
7 Jan 2015 | INR | 20.4 | 20.5 | 18.65 | 20.4 | 20.4 | +0.85 (+4.35%) | 2,328 |
6 Jan 2015 | INR | 21.4 | 21.4 | 19.55 | 19.55 | 19.55 | -1 (-4.87%) | 2,273 |
5 Jan 2015 | INR | 20.5 | 20.55 | 18.9 | 20.55 | 20.55 | +0.95 (+4.85%) | 4,997 |
2 Jan 2015 | INR | 19.6 | 19.6 | 18.6 | 19.6 | 19.6 | +0.9 (+4.81%) | 6,135 |
1 Jan 2015 | INR | 20.25 | 20.25 | 18.55 | 18.7 | 18.7 | -0.6 (-3.11%) | 2,010 |
31 Dec 2014 | INR | 20.9 | 20.9 | 19.15 | 19.3 | 19.3 | -0.65 (-3.26%) | 3,940 |
30 Dec 2014 | INR | 21.85 | 21.85 | 19.95 | 19.95 | 19.95 | -0.95 (-4.55%) | 612 |
29 Dec 2014 | INR | 20.3 | 22.15 | 20.3 | 20.9 | 20.9 | -0.3 (-1.42%) | 339 |
26 Dec 2014 | INR | 21.2 | 21.2 | 21.2 | 21.2 | 21.2 | +1 (+4.95%) | 40 |
24 Dec 2014 | INR | 20.05 | 20.2 | 20 | 20.2 | 20.2 | -0.8 (-3.81%) | 1,900 |
23 Dec 2014 | INR | 22.9 | 22.9 | 21 | 21 | 21 | -1.05 (-4.76%) | 1,608 |
22 Dec 2014 | INR | 21.85 | 22.25 | 21.85 | 22.05 | 22.05 | -0.95 (-4.13%) | 2,795 |
19 Dec 2014 | INR | 21.55 | 23 | 21.5 | 23 | 23 | +0.9 (+4.07%) | 450 |
18 Dec 2014 | INR | 21 | 22.7 | 20.9 | 22.1 | 22.1 | +0.25 (+1.14%) | 3,350 |
17 Dec 2014 | INR | 21.85 | 21.85 | 21.55 | 21.85 | 21.85 | -0.55 (-2.46%) | 2,970 |
16 Dec 2014 | INR | 22.25 | 22.5 | 21.9 | 22.4 | 22.4 | -0.5 (-2.18%) | 3,550 |
15 Dec 2014 | INR | 22.9 | 22.9 | 22.9 | 22.9 | 22.9 | -1.1 (-4.58%) | 100 |
12 Dec 2014 | INR | 24 | 25 | 23.65 | 24 | 24 | -0.7 (-2.83%) | 3,534 |
11 Dec 2014 | INR | 23.6 | 25 | 23.6 | 24.7 | 24.7 | -0.05 (-0.20%) | 1,600 |
10 Dec 2014 | INR | 24.75 | 24.75 | 24.55 | 24.75 | 24.75 | -0.75 (-2.94%) | 501 |
9 Dec 2014 | INR | 25.2 | 25.5 | 25 | 25.5 | 25.5 | 0.0 (0.0%) | 2,818 |
8 Dec 2014 | INR | 26.95 | 26.95 | 25.3 | 25.5 | 25.5 | -0.5 (-1.92%) | 230 |