Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 May 2015 | INR | 7.73 | 7.73 | 7.73 | 7.75 | 7.75 | 0.0 (0.0%) | 0 |
25 May 2015 | INR | 7.73 | 7.73 | 7.73 | 7.75 | 7.75 | 0.0 (0.0%) | 0 |
22 May 2015 | INR | 7.73 | 7.73 | 7.73 | 7.75 | 7.75 | +0.02 (+0.26%) | 0 |
21 May 2015 | INR | 7.1 | 7.78 | 7.1 | 7.73 | 7.73 | +1.05 (+15.72%) | 28,682 |
20 May 2015 | INR | 8 | 8 | 6.6 | 6.68 | 6.68 | -1.47 (-18.04%) | 159,461 |
19 May 2015 | INR | 8.35 | 8.65 | 8.1 | 8.15 | 8.15 | -0.61 (-6.96%) | 58,248 |
18 May 2015 | INR | 8.75 | 8.85 | 8.25 | 8.76 | 8.76 | +0.45 (+5.42%) | 4,703 |
15 May 2015 | INR | 8.2 | 8.5 | 8.2 | 8.31 | 8.31 | -0.01 (-0.12%) | 12,491 |
14 May 2015 | INR | 8.1 | 8.67 | 8.1 | 8.32 | 8.32 | -0.31 (-3.59%) | 4,230 |
13 May 2015 | INR | 8.21 | 8.99 | 8.21 | 8.63 | 8.63 | -0.05 (-0.58%) | 440 |
12 May 2015 | INR | 8.5 | 8.91 | 8.5 | 8.68 | 8.68 | -0.11 (-1.25%) | 5,065 |
11 May 2015 | INR | 8.62 | 9.27 | 8.55 | 8.79 | 8.79 | +0.05 (+0.57%) | 6,975 |
8 May 2015 | INR | 8.55 | 9.32 | 8.55 | 8.74 | 8.74 | +0.05 (+0.58%) | 10,247 |
7 May 2015 | INR | 8.55 | 9.22 | 8.55 | 8.69 | 8.69 | -0.39 (-4.30%) | 3,886 |
6 May 2015 | INR | 9 | 9.08 | 8.81 | 9.08 | 9.08 | -0.05 (-0.55%) | 13,314 |
5 May 2015 | INR | 10.2 | 10.2 | 9.13 | 9.13 | 9.13 | +0.02 (+0.22%) | 7,680 |
4 May 2015 | INR | 9.05 | 9.35 | 8.96 | 9.11 | 9.11 | +0.19 (+2.13%) | 10,960 |
30 Apr 2015 | INR | 9 | 9.29 | 8.85 | 8.92 | 8.92 | -0.17 (-1.87%) | 11,342 |
29 Apr 2015 | INR | 8.8 | 9.67 | 8.8 | 9.09 | 9.09 | +0.04 (+0.44%) | 3,010 |
28 Apr 2015 | INR | 8.81 | 9.48 | 8.81 | 9.05 | 9.05 | -0.11 (-1.20%) | 7,185 |
27 Apr 2015 | INR | 9.09 | 9.3 | 9.03 | 9.16 | 9.16 | -0.16 (-1.72%) | 15,109 |
24 Apr 2015 | INR | 9.65 | 9.69 | 9.19 | 9.32 | 9.32 | -0.19 (-2.00%) | 35,205 |
23 Apr 2015 | INR | 9.04 | 9.74 | 9.03 | 9.51 | 9.51 | +0.01 (+0.11%) | 13,307 |
22 Apr 2015 | INR | 9.7 | 9.75 | 9.22 | 9.5 | 9.5 | -0.21 (-2.16%) | 9,474 |
21 Apr 2015 | INR | 9.1 | 9.75 | 9.01 | 9.71 | 9.71 | +0.5 (+5.43%) | 17,538 |
20 Apr 2015 | INR | 9.99 | 10.2 | 9 | 9.21 | 9.21 | -0.33 (-3.46%) | 50,185 |
17 Apr 2015 | INR | 10.4 | 10.4 | 9.4 | 9.54 | 9.54 | 0.0 (0.0%) | 14,365 |
16 Apr 2015 | INR | 9.35 | 9.6 | 9.1 | 9.54 | 9.54 | +0.18 (+1.92%) | 11,974 |
15 Apr 2015 | INR | 9.55 | 10 | 9 | 9.36 | 9.36 | -0.2 (-2.09%) | 58,481 |
13 Apr 2015 | INR | 10.1 | 10.1 | 9.5 | 9.56 | 9.56 | -0.11 (-1.14%) | 17,175 |