Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jun 2015 | INR | 13.39 | 13.74 | 13 | 13.48 | 13.48 | +0.46 (+3.53%) | 6,187 |
4 Jun 2015 | INR | 13 | 13.2 | 12.5 | 13.02 | 13.02 | +0.5 (+3.99%) | 8,049 |
3 Jun 2015 | INR | 13.12 | 13.77 | 12.26 | 12.52 | 12.52 | -0.82 (-6.15%) | 18,920 |
2 Jun 2015 | INR | 13.11 | 13.89 | 13.11 | 13.34 | 13.34 | +0.1 (+0.76%) | 5,071 |
1 Jun 2015 | INR | 13 | 13.45 | 12.75 | 13.24 | 13.24 | +0.19 (+1.46%) | 8,554 |
29 May 2015 | INR | 13.85 | 13.85 | 11.04 | 13.05 | 13.05 | -0.75 (-5.43%) | 21,489 |
28 May 2015 | INR | 13.43 | 13.95 | 13.43 | 13.8 | 13.8 | +0.18 (+1.32%) | 2,450 |
27 May 2015 | INR | 13.33 | 14.19 | 13.33 | 13.62 | 13.62 | -0.34 (-2.44%) | 6,660 |
26 May 2015 | INR | 14.4 | 14.4 | 13.96 | 13.96 | 13.96 | +0.04 (+0.29%) | 3,926 |
25 May 2015 | INR | 14.49 | 14.49 | 13.5 | 13.92 | 13.92 | -0.1 (-0.71%) | 6,335 |
22 May 2015 | INR | 14.58 | 14.58 | 13.95 | 14.02 | 14.02 | -0.19 (-1.34%) | 7,505 |
21 May 2015 | INR | 14.05 | 14.44 | 14.05 | 14.21 | 14.21 | -0.08 (-0.56%) | 3,196 |
20 May 2015 | INR | 14 | 14.49 | 13.7 | 14.29 | 14.29 | +0.02 (+0.14%) | 14,211 |
19 May 2015 | INR | 14.21 | 14.45 | 14.1 | 14.27 | 14.27 | -0.17 (-1.18%) | 33,423 |
18 May 2015 | INR | 14.75 | 14.75 | 14.01 | 14.44 | 14.44 | +0.33 (+2.34%) | 6,301 |
15 May 2015 | INR | 13.55 | 14.5 | 13.55 | 14.11 | 14.11 | -0.27 (-1.88%) | 15,165 |
14 May 2015 | INR | 14.05 | 14.5 | 13.9 | 14.38 | 14.38 | +0.25 (+1.77%) | 6,339 |
13 May 2015 | INR | 13.9 | 14.85 | 13.7 | 14.13 | 14.13 | +0.14 (+1.00%) | 37,187 |
12 May 2015 | INR | 14.05 | 14.5 | 13.9 | 13.99 | 13.99 | -0.36 (-2.51%) | 9,812 |
11 May 2015 | INR | 14.21 | 15.15 | 14 | 14.35 | 14.35 | -0.23 (-1.58%) | 13,126 |
8 May 2015 | INR | 14.41 | 14.94 | 14.35 | 14.58 | 14.58 | +0.13 (+0.90%) | 7,603 |
7 May 2015 | INR | 15 | 15 | 14.2 | 14.45 | 14.45 | -0.2 (-1.37%) | 11,608 |
6 May 2015 | INR | 15 | 15.15 | 14.37 | 14.65 | 14.65 | -0.35 (-2.33%) | 10,323 |
5 May 2015 | INR | 14.75 | 15.3 | 14.73 | 15 | 15 | -0.08 (-0.53%) | 14,284 |
4 May 2015 | INR | 14.84 | 15.29 | 14.84 | 15.08 | 15.08 | +0.1 (+0.67%) | 8,400 |
30 Apr 2015 | INR | 15.3 | 15.3 | 14.8 | 14.98 | 14.98 | -0.2 (-1.32%) | 10,562 |
29 Apr 2015 | INR | 15.1 | 15.29 | 14.75 | 15.18 | 15.18 | +0.02 (+0.13%) | 16,974 |
28 Apr 2015 | INR | 14.7 | 15.27 | 14.7 | 15.16 | 15.16 | +0.37 (+2.50%) | 23,224 |
27 Apr 2015 | INR | 16.3 | 16.3 | 14.6 | 14.79 | 14.79 | -1.85 (-11.12%) | 138,687 |
24 Apr 2015 | INR | 16.3 | 16.9 | 16 | 16.64 | 16.64 | +0.19 (+1.16%) | 34,673 |