Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jan 2015 | INR | 18.3 | 18.75 | 18.25 | 18.3 | 18.3 | -0.1 (-0.54%) | 19,078 |
28 Jan 2015 | INR | 19 | 19.55 | 18.25 | 18.4 | 18.4 | -0.7 (-3.66%) | 84,414 |
27 Jan 2015 | INR | 20.15 | 20.35 | 18.9 | 19.1 | 19.1 | -0.75 (-3.78%) | 63,689 |
23 Jan 2015 | INR | 19.65 | 20.7 | 19.6 | 19.85 | 19.85 | +0.35 (+1.79%) | 109,732 |
22 Jan 2015 | INR | 20.5 | 20.5 | 19.25 | 19.5 | 19.5 | -0.5 (-2.50%) | 110,833 |
21 Jan 2015 | INR | 20.5 | 20.5 | 19.9 | 20 | 20 | 0.0 (0.0%) | 41,747 |
20 Jan 2015 | INR | 20.75 | 21 | 19.85 | 20 | 20 | -0.55 (-2.68%) | 109,280 |
19 Jan 2015 | INR | 20.2 | 20.9 | 20.2 | 20.55 | 20.55 | +0.45 (+2.24%) | 69,734 |
16 Jan 2015 | INR | 20.3 | 20.8 | 19.9 | 20.1 | 20.1 | -0.3 (-1.47%) | 80,415 |
15 Jan 2015 | INR | 20.75 | 21.4 | 19.8 | 20.4 | 20.4 | -0.25 (-1.21%) | 107,740 |
14 Jan 2015 | INR | 21.25 | 22 | 20.55 | 20.65 | 20.65 | -0.45 (-2.13%) | 74,826 |
13 Jan 2015 | INR | 21.85 | 22 | 20.7 | 21.1 | 21.1 | -0.4 (-1.86%) | 106,506 |
12 Jan 2015 | INR | 22.35 | 22.35 | 21.4 | 21.5 | 21.5 | -0.55 (-2.49%) | 106,228 |
9 Jan 2015 | INR | 23.5 | 23.65 | 21.45 | 22.05 | 22.05 | -0.7 (-3.08%) | 200,605 |
8 Jan 2015 | INR | 21.3 | 24.7 | 21.2 | 22.75 | 22.75 | +1.65 (+7.82%) | 867,773 |
7 Jan 2015 | INR | 21.25 | 22.4 | 20.4 | 21.1 | 21.1 | +0.85 (+4.20%) | 237,933 |
6 Jan 2015 | INR | 21.7 | 21.7 | 19.85 | 20.25 | 20.25 | -1.6 (-7.32%) | 86,052 |
5 Jan 2015 | INR | 20.65 | 23 | 20.65 | 21.85 | 21.85 | +1.5 (+7.37%) | 128,542 |
2 Jan 2015 | INR | 20.25 | 20.5 | 20.05 | 20.35 | 20.35 | +0.5 (+2.52%) | 49,782 |
1 Jan 2015 | INR | 19.95 | 20.8 | 19.5 | 19.85 | 19.85 | -0.15 (-0.75%) | 31,770 |
31 Dec 2014 | INR | 20.55 | 20.8 | 19.25 | 20 | 20 | -0.3 (-1.48%) | 130,958 |
30 Dec 2014 | INR | 18 | 21.35 | 18 | 20.3 | 20.3 | +2.3 (+12.78%) | 184,927 |
29 Dec 2014 | INR | 17.95 | 18.5 | 17.95 | 18 | 18 | +0.1 (+0.56%) | 6,864 |
26 Dec 2014 | INR | 18.15 | 18.25 | 17.65 | 17.9 | 17.9 | +0.05 (+0.28%) | 10,658 |
24 Dec 2014 | INR | 17.75 | 18 | 17.5 | 17.85 | 17.85 | +0.1 (+0.56%) | 31,814 |
23 Dec 2014 | INR | 17.9 | 18.4 | 17.5 | 17.75 | 17.75 | -0.2 (-1.11%) | 20,248 |
22 Dec 2014 | INR | 17.9 | 18.4 | 17.7 | 17.95 | 17.95 | -0.05 (-0.28%) | 14,957 |
19 Dec 2014 | INR | 18.05 | 18.4 | 17.85 | 18 | 18 | 0.0 (0.0%) | 18,063 |
18 Dec 2014 | INR | 17.95 | 18.2 | 17.5 | 18 | 18 | +0.75 (+4.35%) | 10,031 |
17 Dec 2014 | INR | 17.25 | 17.6 | 16.5 | 17.25 | 17.25 | +0.05 (+0.29%) | 21,353 |