Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 May 2015 | INR | 21.5 | 22 | 20.85 | 21.15 | 42.3 | -1.05 (-4.73%) | 63,458 |
22 May 2015 | INR | 22.55 | 22.85 | 21.7 | 22.2 | 44.4 | -0.2 (-0.89%) | 62,362 |
21 May 2015 | INR | 22.75 | 22.95 | 21.65 | 22.4 | 44.8 | -0.5 (-2.18%) | 85,856 |
20 May 2015 | INR | 22.8 | 23.1 | 21.35 | 22.9 | 45.8 | +0.25 (+1.10%) | 88,196 |
19 May 2015 | INR | 23 | 23.45 | 22.1 | 22.65 | 45.3 | +0.25 (+1.12%) | 188,352 |
18 May 2015 | INR | 24.25 | 25.65 | 22.35 | 22.4 | 44.8 | -2.4 (-9.68%) | 172,792 |
15 May 2015 | INR | 27.05 | 27.5 | 24.5 | 24.8 | 49.6 | -1.6 (-6.06%) | 130,741 |
14 May 2015 | INR | 25.05 | 27.2 | 25.05 | 26.4 | 52.8 | +1.55 (+6.24%) | 69,972 |
13 May 2015 | INR | 27 | 27 | 24.5 | 24.85 | 49.7 | -1.2 (-4.61%) | 64,814 |
12 May 2015 | INR | 25.95 | 27.4 | 25.5 | 26.05 | 52.1 | -0.25 (-0.95%) | 54,178 |
11 May 2015 | INR | 24.15 | 27.2 | 24.15 | 26.3 | 52.6 | +1.1 (+4.37%) | 52,198 |
8 May 2015 | INR | 24.8 | 25.9 | 24 | 25.2 | 50.4 | +1.55 (+6.55%) | 147,822 |
7 May 2015 | INR | 25.5 | 26.5 | 23.45 | 23.65 | 47.3 | -2.4 (-9.21%) | 65,880 |
6 May 2015 | INR | 27.1 | 27.7 | 25.8 | 26.05 | 52.1 | -1.4 (-5.10%) | 68,304 |
5 May 2015 | INR | 28.1 | 29 | 27.05 | 27.45 | 54.9 | -0.85 (-3.00%) | 84,007 |
4 May 2015 | INR | 27 | 29.15 | 27 | 28.3 | 56.6 | +0.75 (+2.72%) | 96,803 |
30 Apr 2015 | INR | 27 | 28 | 24.75 | 27.55 | 55.1 | +0.7 (+2.61%) | 170,170 |
29 Apr 2015 | INR | 29 | 30.5 | 26.15 | 26.85 | 53.7 | -2.2 (-7.57%) | 240,097 |
28 Apr 2015 | INR | 28 | 30.6 | 28 | 29.05 | 58.1 | +1.2 (+4.31%) | 406,474 |
27 Apr 2015 | INR | 25.8 | 28.65 | 24.7 | 27.85 | 55.7 | +3.95 (+16.53%) | 712,165 |
24 Apr 2015 | INR | 28.1 | 29.4 | 23.05 | 23.9 | 47.8 | -2.55 (-9.64%) | 509,412 |
23 Apr 2015 | INR | 22.05 | 26.45 | 22.05 | 26.45 | 52.9 | +4.4 (+19.95%) | 675,559 |
22 Apr 2015 | INR | 19.95 | 22.55 | 19.2 | 22.05 | 44.1 | +2.6 (+13.37%) | 202,846 |
21 Apr 2015 | INR | 19.5 | 19.5 | 18.6 | 19.45 | 38.9 | +0.55 (+2.91%) | 21,207 |
20 Apr 2015 | INR | 19 | 19.75 | 18.5 | 18.9 | 37.8 | -0.4 (-2.07%) | 14,387 |
17 Apr 2015 | INR | 19.25 | 19.5 | 18.75 | 19.3 | 38.6 | -0.35 (-1.78%) | 14,990 |
16 Apr 2015 | INR | 20 | 20 | 18.35 | 19.65 | 39.3 | -0.55 (-2.72%) | 66,197 |
15 Apr 2015 | INR | 21.65 | 21.75 | 19.5 | 20.2 | 40.4 | -1.05 (-4.94%) | 140,514 |
13 Apr 2015 | INR | 18 | 21.3 | 17.5 | 21.25 | 42.5 | +3.5 (+19.72%) | 351,871 |
10 Apr 2015 | INR | 17.9 | 17.9 | 17.35 | 17.75 | 35.5 | +0.25 (+1.43%) | 4,288 |