Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jan 2015 | INR | 45.45 | 46.5 | 45 | 45.6 | 45.6 | -0.3 (-0.65%) | 11,701 |
21 Jan 2015 | INR | 46.4 | 46.95 | 45.3 | 45.9 | 45.9 | -1.35 (-2.86%) | 8,475 |
20 Jan 2015 | INR | 47.1 | 48.4 | 46 | 47.25 | 47.25 | -0.3 (-0.63%) | 12,000 |
19 Jan 2015 | INR | 47.75 | 48.65 | 47.4 | 47.55 | 47.55 | -0.5 (-1.04%) | 1,260 |
16 Jan 2015 | INR | 46 | 48.7 | 46 | 48.05 | 48.05 | +1.4 (+3.00%) | 3,678 |
15 Jan 2015 | INR | 47.25 | 47.95 | 46.3 | 46.65 | 46.65 | -0.55 (-1.17%) | 3,080 |
14 Jan 2015 | INR | 47.4 | 48.3 | 47 | 47.2 | 47.2 | -2.15 (-4.36%) | 7,083 |
13 Jan 2015 | INR | 49.6 | 49.6 | 47.25 | 49.35 | 49.35 | -0.3 (-0.60%) | 2,751 |
12 Jan 2015 | INR | 47.25 | 49.9 | 47.25 | 49.65 | 49.65 | +2.15 (+4.53%) | 2,854 |
9 Jan 2015 | INR | 49.5 | 49.5 | 47.5 | 47.5 | 47.5 | -0.8 (-1.66%) | 2,826 |
8 Jan 2015 | INR | 47.45 | 49.45 | 47.45 | 48.3 | 48.3 | -0.5 (-1.02%) | 6,130 |
7 Jan 2015 | INR | 48 | 49 | 46.2 | 48.8 | 48.8 | +1.65 (+3.50%) | 3,207 |
6 Jan 2015 | INR | 47.15 | 51.75 | 47 | 47.15 | 47.15 | -2.55 (-5.13%) | 9,594 |
5 Jan 2015 | INR | 47.5 | 51.5 | 47.5 | 49.7 | 49.7 | +1.2 (+2.47%) | 6,244 |
2 Jan 2015 | INR | 47.8 | 49.4 | 47.8 | 48.5 | 48.5 | -1 (-2.02%) | 2,748 |
1 Jan 2015 | INR | 48.6 | 49.9 | 48.4 | 49.5 | 49.5 | -0.25 (-0.50%) | 1,279 |
31 Dec 2014 | INR | 49.35 | 49.85 | 48 | 49.75 | 49.75 | +0.7 (+1.43%) | 584 |
30 Dec 2014 | INR | 48.15 | 50 | 48 | 49.05 | 49.05 | -0.75 (-1.51%) | 6,487 |
29 Dec 2014 | INR | 48 | 49.8 | 46.55 | 49.8 | 49.8 | +3.25 (+6.98%) | 4,868 |
26 Dec 2014 | INR | 48 | 48 | 46.5 | 46.55 | 46.55 | -0.45 (-0.96%) | 202 |
24 Dec 2014 | INR | 48.3 | 48.5 | 46.25 | 47 | 47 | -2 (-4.08%) | 3,662 |
23 Dec 2014 | INR | 49.05 | 50.2 | 48.55 | 49 | 49 | -0.45 (-0.91%) | 2,193 |
22 Dec 2014 | INR | 47 | 50.9 | 47 | 49.45 | 49.45 | -0.3 (-0.60%) | 2,314 |
19 Dec 2014 | INR | 48 | 51.3 | 47 | 49.75 | 49.75 | +1.7 (+3.54%) | 3,700 |
18 Dec 2014 | INR | 45 | 49.9 | 45 | 48.05 | 48.05 | +3 (+6.66%) | 6,180 |
17 Dec 2014 | INR | 44 | 52.95 | 41.25 | 45.05 | 45.05 | +0.85 (+1.92%) | 15,666 |
16 Dec 2014 | INR | 48 | 48 | 43.65 | 44.2 | 44.2 | -3.15 (-6.65%) | 7,393 |
15 Dec 2014 | INR | 47.6 | 48.95 | 47.05 | 47.35 | 47.35 | -2.7 (-5.39%) | 2,747 |
12 Dec 2014 | INR | 49 | 51.25 | 47.2 | 50.05 | 50.05 | -0.45 (-0.89%) | 3,245 |
11 Dec 2014 | INR | 47.5 | 51.95 | 46.1 | 50.5 | 50.5 | +3.45 (+7.33%) | 3,762 |