Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jan 2015 | INR | 4.1 | 4.2 | 4.1 | 4.15 | 4.15 | 0.0 (0.0%) | 114,946 |
15 Jan 2015 | INR | 4.1 | 4.4 | 4.05 | 4.15 | 4.15 | -0.1 (-2.35%) | 404,838 |
14 Jan 2015 | INR | 3.85 | 4.5 | 3.8 | 4.25 | 4.25 | +0.45 (+11.84%) | 1,373,210 |
13 Jan 2015 | INR | 3.8 | 3.85 | 3.75 | 3.8 | 3.8 | 0.0 (0.0%) | 135,551 |
12 Jan 2015 | INR | 3.9 | 3.95 | 3.8 | 3.8 | 3.8 | -0.05 (-1.30%) | 106,512 |
9 Jan 2015 | INR | 3.9 | 3.95 | 3.8 | 3.85 | 3.85 | 0.0 (0.0%) | 166,379 |
8 Jan 2015 | INR | 4.05 | 4.15 | 3.8 | 3.85 | 3.85 | -0.05 (-1.28%) | 133,792 |
7 Jan 2015 | INR | 4 | 4.1 | 3.9 | 3.9 | 3.9 | -0.1 (-2.50%) | 142,505 |
6 Jan 2015 | INR | 4 | 4.2 | 3.9 | 4 | 4 | -0.05 (-1.23%) | 262,059 |
5 Jan 2015 | INR | 4.15 | 4.35 | 4 | 4.05 | 4.05 | 0.0 (0.0%) | 336,300 |
2 Jan 2015 | INR | 4.25 | 4.25 | 3.85 | 4.05 | 4.05 | -0.05 (-1.22%) | 358,898 |
1 Jan 2015 | INR | 4 | 4.35 | 4 | 4.1 | 4.1 | +0.05 (+1.23%) | 225,578 |
31 Dec 2014 | INR | 3.9 | 4.1 | 3.9 | 4.05 | 4.05 | +0.15 (+3.85%) | 201,009 |
30 Dec 2014 | INR | 3.95 | 3.95 | 3.85 | 3.9 | 3.9 | +0.05 (+1.30%) | 97,177 |
29 Dec 2014 | INR | 3.8 | 3.95 | 3.8 | 3.85 | 3.85 | -0.05 (-1.28%) | 147,928 |
26 Dec 2014 | INR | 3.7 | 3.9 | 3.7 | 3.9 | 3.9 | +0.15 (+4%) | 170,318 |
24 Dec 2014 | INR | 3.75 | 4.05 | 3.7 | 3.75 | 3.75 | +0.05 (+1.35%) | 97,637 |
23 Dec 2014 | INR | 3.85 | 3.9 | 3.65 | 3.7 | 3.7 | -0.05 (-1.33%) | 129,540 |
22 Dec 2014 | INR | 3.85 | 3.85 | 3.7 | 3.75 | 3.75 | -0.15 (-3.85%) | 174,630 |
19 Dec 2014 | INR | 3.9 | 4.05 | 3.85 | 3.9 | 3.9 | 0.0 (0.0%) | 88,439 |
18 Dec 2014 | INR | 3.6 | 4.1 | 3.6 | 3.9 | 3.9 | +0.3 (+8.33%) | 344,958 |
17 Dec 2014 | INR | 3.65 | 3.75 | 3.4 | 3.6 | 3.6 | 0.0 (0.0%) | 387,581 |
16 Dec 2014 | INR | 3.6 | 3.7 | 3.5 | 3.6 | 3.6 | -0.05 (-1.37%) | 366,624 |
15 Dec 2014 | INR | 3.75 | 3.8 | 3.6 | 3.65 | 3.65 | -0.1 (-2.67%) | 151,433 |
12 Dec 2014 | INR | 3.8 | 3.9 | 3.6 | 3.75 | 3.75 | -0.05 (-1.32%) | 318,461 |
11 Dec 2014 | INR | 3.85 | 3.95 | 3.75 | 3.8 | 3.8 | 0.0 (0.0%) | 241,779 |
10 Dec 2014 | INR | 3.7 | 3.9 | 3.65 | 3.8 | 3.8 | +0.05 (+1.33%) | 124,851 |
9 Dec 2014 | INR | 4.05 | 4.05 | 3.6 | 3.75 | 3.75 | -0.25 (-6.25%) | 466,496 |
8 Dec 2014 | INR | 4.35 | 4.35 | 3.95 | 4 | 4 | -0.2 (-4.76%) | 246,014 |
5 Dec 2014 | INR | 4 | 4.45 | 4 | 4.2 | 4.2 | +0.2 (+5%) | 600,078 |