Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Dec 2014 | INR | 39.15 | 39.15 | 35.45 | 37.85 | 37.85 | +0.55 (+1.47%) | 56,279 |
4 Dec 2014 | INR | 37.3 | 37.3 | 35.75 | 37.3 | 37.3 | +1.75 (+4.92%) | 5,031 |
3 Dec 2014 | INR | 34.85 | 35.55 | 33 | 35.55 | 35.55 | +1.65 (+4.87%) | 17,256 |
2 Dec 2014 | INR | 33.5 | 34.45 | 33 | 33.9 | 33.9 | +1.05 (+3.20%) | 16,958 |
1 Dec 2014 | INR | 31.3 | 32.85 | 31.3 | 32.85 | 32.85 | +1.55 (+4.95%) | 20,930 |
28 Nov 2014 | INR | 31.3 | 31.3 | 30 | 31.3 | 31.3 | +1.45 (+4.86%) | 28,352 |
27 Nov 2014 | INR | 29.85 | 29.85 | 29.85 | 29.85 | 29.85 | +1.4 (+4.92%) | 12,813 |
26 Nov 2014 | INR | 26.35 | 28.45 | 26.35 | 28.45 | 28.45 | +1.35 (+4.98%) | 21,427 |
25 Nov 2014 | INR | 27 | 27.4 | 25.5 | 27.1 | 27.1 | +0.3 (+1.12%) | 24,723 |
24 Nov 2014 | INR | 26.2 | 27.9 | 25.35 | 26.8 | 26.8 | +0.15 (+0.56%) | 23,089 |
21 Nov 2014 | INR | 28 | 28.55 | 25.85 | 26.65 | 26.65 | -0.55 (-2.02%) | 39,267 |
20 Nov 2014 | INR | 26.85 | 27.2 | 26 | 27.2 | 27.2 | +1.25 (+4.82%) | 29,296 |
19 Nov 2014 | INR | 26.05 | 26.05 | 23.65 | 25.95 | 25.95 | +1.1 (+4.43%) | 62,634 |
18 Nov 2014 | INR | 23 | 24.85 | 23 | 24.85 | 24.85 | +1.15 (+4.85%) | 68,654 |
17 Nov 2014 | INR | 23.7 | 23.7 | 23.7 | 23.7 | 23.7 | -1.2 (-4.82%) | 2,801 |
14 Nov 2014 | INR | 26 | 26 | 24.9 | 24.9 | 24.9 | -1.3 (-4.96%) | 1,873 |
13 Nov 2014 | INR | 28.5 | 28.6 | 26.2 | 26.2 | 26.2 | -1.35 (-4.90%) | 6,584 |
12 Nov 2014 | INR | 29.5 | 30.25 | 27.55 | 27.55 | 27.55 | -1.45 (-5%) | 14,615 |
11 Nov 2014 | INR | 28.75 | 29.85 | 28.55 | 29 | 29 | -1.05 (-3.49%) | 15,735 |
10 Nov 2014 | INR | 32.9 | 32.9 | 29.85 | 30.05 | 30.05 | -1.35 (-4.30%) | 36,994 |
7 Nov 2014 | INR | 31.4 | 31.4 | 31 | 31.4 | 31.4 | +1.45 (+4.84%) | 41,914 |
5 Nov 2014 | INR | 30 | 30 | 29.15 | 29.95 | 29.95 | +1.35 (+4.72%) | 35,117 |
3 Nov 2014 | INR | 28.55 | 28.65 | 28 | 28.6 | 28.6 | +1.27 (+4.65%) | 37,666 |
31 Oct 2014 | INR | 27.73 | 27.73 | 25.09 | 27.33 | 27.33 | +0.92 (+3.48%) | 149,013 |
30 Oct 2014 | INR | 26.41 | 26.41 | 26.41 | 26.41 | 26.41 | +1.25 (+4.97%) | 2,754 |
29 Oct 2014 | INR | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | +1.19 (+4.96%) | 6,424 |
28 Oct 2014 | INR | 23.97 | 23.97 | 23.1 | 23.97 | 23.97 | +1.14 (+4.99%) | 14,489 |
27 Oct 2014 | INR | 22.8 | 22.83 | 22.8 | 22.83 | 22.83 | +1.08 (+4.97%) | 3,790 |
23 Oct 2014 | INR | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | +1.03 (+4.97%) | 1,856 |
22 Oct 2014 | INR | 21.51 | 22.4 | 20.47 | 20.72 | 20.72 | -0.79 (-3.67%) | 6,114 |