Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Apr 2015 | INR | 4.58 | 4.63 | 3.95 | 4.03 | 4.03 | -0.54 (-11.82%) | 518,242 |
23 Apr 2015 | INR | 4.65 | 4.82 | 4.5 | 4.57 | 4.57 | -0.12 (-2.56%) | 427,087 |
22 Apr 2015 | INR | 4.68 | 4.94 | 4.55 | 4.69 | 4.69 | +0.03 (+0.64%) | 707,318 |
21 Apr 2015 | INR | 4.74 | 4.75 | 4.36 | 4.66 | 4.66 | +0.3 (+6.88%) | 709,642 |
20 Apr 2015 | INR | 4.5 | 4.9 | 4.28 | 4.36 | 4.36 | -0.22 (-4.80%) | 734,571 |
17 Apr 2015 | INR | 4.24 | 4.87 | 4.08 | 4.58 | 4.58 | +0.5 (+12.25%) | 3,566,176 |
16 Apr 2015 | INR | 3.5 | 4.08 | 3.36 | 4.08 | 4.08 | +0.68 (+20%) | 2,019,487 |
15 Apr 2015 | INR | 3.67 | 3.67 | 3.35 | 3.4 | 3.4 | -0.19 (-5.29%) | 556,114 |
13 Apr 2015 | INR | 3.47 | 3.75 | 3.35 | 3.59 | 3.59 | +0.16 (+4.66%) | 535,137 |
10 Apr 2015 | INR | 3.43 | 3.57 | 3.28 | 3.43 | 3.43 | -0.01 (-0.29%) | 374,526 |
9 Apr 2015 | INR | 3.38 | 3.5 | 3.2 | 3.44 | 3.44 | +0.16 (+4.88%) | 461,382 |
8 Apr 2015 | INR | 3.4 | 3.6 | 3.2 | 3.28 | 3.28 | +0.02 (+0.61%) | 536,290 |
7 Apr 2015 | INR | 3.33 | 3.35 | 3.21 | 3.26 | 3.26 | +0.01 (+0.31%) | 379,508 |
6 Apr 2015 | INR | 3.35 | 3.38 | 3.19 | 3.25 | 3.25 | -0.02 (-0.61%) | 284,253 |
1 Apr 2015 | INR | 3.2 | 3.39 | 3.2 | 3.27 | 3.27 | +0.1 (+3.15%) | 351,010 |
31 Mar 2015 | INR | 3.05 | 3.25 | 2.95 | 3.17 | 3.17 | +0.15 (+4.97%) | 605,675 |
30 Mar 2015 | INR | 3.04 | 3.09 | 2.9 | 3.02 | 3.02 | +0.05 (+1.68%) | 291,779 |
27 Mar 2015 | INR | 3.14 | 3.25 | 2.9 | 2.97 | 2.97 | -0.12 (-3.88%) | 340,019 |
26 Mar 2015 | INR | 3.19 | 3.2 | 2.85 | 3.09 | 3.09 | -0.05 (-1.59%) | 531,688 |
25 Mar 2015 | INR | 3.38 | 3.38 | 3.08 | 3.14 | 3.14 | -0.23 (-6.82%) | 318,951 |
24 Mar 2015 | INR | 3.21 | 3.5 | 3.21 | 3.37 | 3.37 | +0.13 (+4.01%) | 334,131 |
23 Mar 2015 | INR | 3.1 | 3.5 | 3 | 3.24 | 3.24 | +0.14 (+4.52%) | 531,130 |
20 Mar 2015 | INR | 3.12 | 3.29 | 3.07 | 3.1 | 3.1 | -0.17 (-5.20%) | 280,162 |
19 Mar 2015 | INR | 3.37 | 3.37 | 3.23 | 3.27 | 3.27 | -0.02 (-0.61%) | 2,041,999 |
18 Mar 2015 | INR | 3.34 | 3.34 | 3.22 | 3.29 | 3.29 | +0.01 (+0.30%) | 387,659 |
17 Mar 2015 | INR | 3.42 | 3.42 | 3.23 | 3.28 | 3.28 | -0.15 (-4.37%) | 311,820 |
16 Mar 2015 | INR | 3.4 | 3.47 | 3.31 | 3.43 | 3.43 | 0.0 (0.0%) | 380,850 |
13 Mar 2015 | INR | 3.51 | 3.6 | 3.38 | 3.43 | 3.43 | -0.09 (-2.56%) | 333,053 |
12 Mar 2015 | INR | 3.6 | 3.68 | 3.49 | 3.52 | 3.52 | -0.08 (-2.22%) | 319,639 |
11 Mar 2015 | INR | 3.6 | 3.68 | 3.57 | 3.6 | 3.6 | -0.02 (-0.55%) | 270,601 |