Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Apr 2015 | INR | 34.15 | 34.35 | 33.55 | 33.9 | 33.9 | 0.0 (0.0%) | 463,837 |
23 Apr 2015 | INR | 34.4 | 34.6 | 33.65 | 33.9 | 33.9 | -0.25 (-0.73%) | 335,610 |
22 Apr 2015 | INR | 34.3 | 34.4 | 33.5 | 34.15 | 34.15 | +0.05 (+0.15%) | 286,508 |
21 Apr 2015 | INR | 34.2 | 34.75 | 33.95 | 34.1 | 34.1 | 0.0 (0.0%) | 389,041 |
20 Apr 2015 | INR | 35.35 | 35.5 | 33.95 | 34.1 | 34.1 | -1.3 (-3.67%) | 401,928 |
17 Apr 2015 | INR | 35.4 | 36.05 | 35.2 | 35.4 | 35.4 | +0.05 (+0.14%) | 377,679 |
16 Apr 2015 | INR | 36.2 | 36.3 | 35.1 | 35.35 | 35.35 | -0.7 (-1.94%) | 742,457 |
15 Apr 2015 | INR | 36.1 | 37.15 | 35.85 | 36.05 | 36.05 | +0.05 (+0.14%) | 646,656 |
13 Apr 2015 | INR | 35.8 | 36.4 | 35.6 | 36 | 36 | +0.35 (+0.98%) | 601,416 |
10 Apr 2015 | INR | 35.6 | 35.95 | 35.5 | 35.65 | 35.65 | +0.4 (+1.13%) | 524,469 |
9 Apr 2015 | INR | 35.1 | 35.6 | 34.75 | 35.25 | 35.25 | +0.45 (+1.29%) | 793,156 |
8 Apr 2015 | INR | 34 | 35.3 | 33.9 | 34.8 | 34.8 | +0.95 (+2.81%) | 1,010,155 |
7 Apr 2015 | INR | 33.75 | 34.2 | 33.3 | 33.85 | 33.85 | -0.1 (-0.29%) | 737,908 |
6 Apr 2015 | INR | 34.2 | 34.2 | 33.55 | 33.95 | 33.95 | -0.4 (-1.16%) | 286,904 |
1 Apr 2015 | INR | 33.45 | 34.55 | 33.3 | 34.35 | 34.35 | +1 (+3.00%) | 520,192 |
31 Mar 2015 | INR | 33.95 | 34.1 | 33.2 | 33.35 | 33.35 | -0.45 (-1.33%) | 318,433 |
30 Mar 2015 | INR | 33.4 | 33.9 | 33.3 | 33.8 | 33.8 | +0.9 (+2.74%) | 421,310 |
27 Mar 2015 | INR | 33.2 | 33.6 | 31.2 | 32.9 | 32.9 | -0.25 (-0.75%) | 1,379,092 |
26 Mar 2015 | INR | 33.3 | 33.6 | 33.05 | 33.15 | 33.15 | -0.35 (-1.04%) | 435,754 |
25 Mar 2015 | INR | 33.55 | 33.85 | 33.4 | 33.5 | 33.5 | -0.05 (-0.15%) | 617,160 |
24 Mar 2015 | INR | 33.55 | 33.85 | 33.25 | 33.55 | 33.55 | -0.05 (-0.15%) | 504,178 |
23 Mar 2015 | INR | 34.25 | 34.4 | 33.45 | 33.6 | 33.6 | -0.5 (-1.47%) | 667,022 |
20 Mar 2015 | INR | 34.6 | 34.7 | 34 | 34.1 | 34.1 | -0.7 (-2.01%) | 804,720 |
19 Mar 2015 | INR | 35.5 | 36.15 | 34.2 | 34.8 | 34.8 | -0.7 (-1.97%) | 874,193 |
18 Mar 2015 | INR | 35.75 | 35.85 | 35.2 | 35.5 | 35.5 | +0.05 (+0.14%) | 649,674 |
17 Mar 2015 | INR | 35.65 | 35.9 | 35.05 | 35.45 | 35.45 | +0.05 (+0.14%) | 720,807 |
16 Mar 2015 | INR | 35.3 | 35.8 | 35.25 | 35.4 | 35.4 | +0.1 (+0.28%) | 667,110 |
13 Mar 2015 | INR | 36.2 | 36.65 | 35.2 | 35.3 | 35.3 | -0.85 (-2.35%) | 1,001,017 |
12 Mar 2015 | INR | 35.75 | 36.3 | 35.75 | 36.15 | 36.15 | +0.6 (+1.69%) | 804,561 |
11 Mar 2015 | INR | 36 | 36.3 | 35.35 | 35.55 | 35.55 | -0.4 (-1.11%) | 898,593 |