Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jan 2015 | INR | 14.25 | 15.1 | 14.25 | 14.95 | 14.95 | +0.55 (+3.82%) | 7,629 |
12 Jan 2015 | INR | 15.1 | 17.05 | 14.1 | 14.4 | 14.4 | -1.6 (-10%) | 16,939 |
9 Jan 2015 | INR | 15.5 | 16.95 | 14.75 | 16 | 16 | +0.4 (+2.56%) | 3,166 |
8 Jan 2015 | INR | 14.7 | 15.7 | 14.7 | 15.6 | 15.6 | +1.1 (+7.59%) | 4,634 |
7 Jan 2015 | INR | 13 | 14.8 | 13 | 14.5 | 14.5 | +1.05 (+7.81%) | 7,614 |
6 Jan 2015 | INR | 14.35 | 14.7 | 13.3 | 13.45 | 13.45 | -1.45 (-9.73%) | 7,075 |
5 Jan 2015 | INR | 14.6 | 15.45 | 13.9 | 14.9 | 14.9 | +1.15 (+8.36%) | 5,503 |
2 Jan 2015 | INR | 13.2 | 14.8 | 13.05 | 13.75 | 13.75 | -0.3 (-2.14%) | 7,972 |
1 Jan 2015 | INR | 14.2 | 14.2 | 13.65 | 14.05 | 14.05 | -0.1 (-0.71%) | 1,781 |
31 Dec 2014 | INR | 15 | 15 | 13.75 | 14.15 | 14.15 | -0.05 (-0.35%) | 10,242 |
30 Dec 2014 | INR | 14.55 | 15.1 | 12.65 | 14.2 | 14.2 | -1.6 (-10.13%) | 351,297 |
29 Dec 2014 | INR | 14.2 | 15.8 | 14.15 | 15.8 | 15.8 | +0.95 (+6.40%) | 2,009 |
26 Dec 2014 | INR | 15.55 | 15.8 | 14.85 | 14.85 | 14.85 | -0.05 (-0.34%) | 3,100 |
24 Dec 2014 | INR | 15 | 15.35 | 14.3 | 14.9 | 14.9 | -0.1 (-0.67%) | 5,344 |
23 Dec 2014 | INR | 15 | 15.45 | 14.55 | 15 | 15 | +0.45 (+3.09%) | 2,466 |
22 Dec 2014 | INR | 15.95 | 16.25 | 14.2 | 14.55 | 14.55 | -1.05 (-6.73%) | 5,268 |
19 Dec 2014 | INR | 17 | 17 | 15.3 | 15.6 | 15.6 | -1.3 (-7.69%) | 3,561 |
18 Dec 2014 | INR | 15.25 | 17 | 15.25 | 16.9 | 16.9 | +1.75 (+11.55%) | 8,700 |
17 Dec 2014 | INR | 15.05 | 15.6 | 15.05 | 15.15 | 15.15 | +0.1 (+0.66%) | 3,858 |
16 Dec 2014 | INR | 17 | 17.2 | 14.55 | 15.05 | 15.05 | -0.95 (-5.94%) | 19,466 |
15 Dec 2014 | INR | 16.5 | 16.5 | 15.9 | 16 | 16 | -0.45 (-2.74%) | 2,649 |
12 Dec 2014 | INR | 16.4 | 16.45 | 16.4 | 16.45 | 16.45 | -0.6 (-3.52%) | 177 |
11 Dec 2014 | INR | 17.3 | 17.5 | 17 | 17.05 | 17.05 | +0.35 (+2.10%) | 2,838 |
10 Dec 2014 | INR | 18.2 | 18.2 | 16.65 | 16.7 | 16.7 | 0.0 (0.0%) | 2,424 |
9 Dec 2014 | INR | 18 | 19 | 16.15 | 16.7 | 16.7 | -0.4 (-2.34%) | 11,760 |
8 Dec 2014 | INR | 18.15 | 18.15 | 16.25 | 17.1 | 17.1 | +0.7 (+4.27%) | 6,750 |
5 Dec 2014 | INR | 15.3 | 16.4 | 15.3 | 16.4 | 16.4 | -0.1 (-0.61%) | 6,951 |
4 Dec 2014 | INR | 16.6 | 16.6 | 16.5 | 16.5 | 16.5 | +0.45 (+2.80%) | 305 |
3 Dec 2014 | INR | 16.55 | 16.85 | 16 | 16.05 | 16.05 | -0.45 (-2.73%) | 785 |
2 Dec 2014 | INR | 15.1 | 16.55 | 15.1 | 16.5 | 16.5 | +0.25 (+1.54%) | 1,263 |