Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Mar 2015 | INR | 6.3 | 6.6 | 6.25 | 6.4 | 6.4 | +0.15 (+2.40%) | 152,813 |
13 Mar 2015 | INR | 6.2 | 6.5 | 6.05 | 6.25 | 6.25 | +0.1 (+1.63%) | 366,163 |
12 Mar 2015 | INR | 6.3 | 6.45 | 6.15 | 6.15 | 6.15 | -0.2 (-3.15%) | 231,851 |
11 Mar 2015 | INR | 6.7 | 6.7 | 6.25 | 6.35 | 6.35 | -0.15 (-2.31%) | 658,474 |
10 Mar 2015 | INR | 6.4 | 6.55 | 5.75 | 6.5 | 6.5 | 0.0 (0.0%) | 1,740,429 |
9 Mar 2015 | INR | 6.35 | 6.6 | 6.15 | 6.5 | 6.5 | 0.0 (0.0%) | 328,348 |
5 Mar 2015 | INR | 6.6 | 6.65 | 6.15 | 6.5 | 6.5 | -0.1 (-1.52%) | 446,047 |
4 Mar 2015 | INR | 6.5 | 6.75 | 6.45 | 6.6 | 6.6 | +0.1 (+1.54%) | 345,656 |
3 Mar 2015 | INR | 6.6 | 6.8 | 6.4 | 6.5 | 6.5 | -0.2 (-2.99%) | 277,780 |
2 Mar 2015 | INR | 7 | 7 | 6.5 | 6.7 | 6.7 | -0.2 (-2.90%) | 591,921 |
28 Feb 2015 | INR | 6.7 | 7.2 | 6.45 | 6.9 | 6.9 | +0.3 (+4.55%) | 94,151 |
27 Feb 2015 | INR | 6.65 | 6.85 | 6.5 | 6.6 | 6.6 | 0.0 (0.0%) | 131,076 |
26 Feb 2015 | INR | 6.8 | 6.8 | 6.5 | 6.6 | 6.6 | -0.2 (-2.94%) | 29,839 |
25 Feb 2015 | INR | 6.7 | 7 | 6.65 | 6.8 | 6.8 | 0.0 (0.0%) | 237,122 |
24 Feb 2015 | INR | 6.85 | 7.1 | 6.5 | 6.8 | 6.8 | -0.05 (-0.73%) | 652,678 |
23 Feb 2015 | INR | 6.9 | 7.1 | 6.3 | 6.85 | 6.85 | +0.1 (+1.48%) | 197,721 |
20 Feb 2015 | INR | 6.85 | 6.9 | 6.6 | 6.75 | 6.75 | 0.0 (0.0%) | 152,075 |
19 Feb 2015 | INR | 6.7 | 6.9 | 6.6 | 6.75 | 6.75 | -0.05 (-0.74%) | 43,710 |
18 Feb 2015 | INR | 6.55 | 6.95 | 6.55 | 6.8 | 6.8 | +0.05 (+0.74%) | 74,571 |
16 Feb 2015 | INR | 7.2 | 7.2 | 6.75 | 6.75 | 6.75 | -0.15 (-2.17%) | 54,055 |
13 Feb 2015 | INR | 7.2 | 7.2 | 6.75 | 6.9 | 6.9 | -0.1 (-1.43%) | 54,160 |
12 Feb 2015 | INR | 7.3 | 7.3 | 6.95 | 7 | 7 | -0.2 (-2.78%) | 21,698 |
11 Feb 2015 | INR | 7 | 7.25 | 7 | 7.2 | 7.2 | +0.3 (+4.35%) | 37,451 |
10 Feb 2015 | INR | 6.8 | 7.25 | 5.95 | 6.9 | 6.9 | -0.1 (-1.43%) | 363,099 |
9 Feb 2015 | INR | 7.3 | 7.6 | 6.95 | 7 | 7 | -0.2 (-2.78%) | 74,635 |
6 Feb 2015 | INR | 7.5 | 7.5 | 7.15 | 7.2 | 7.2 | -0.1 (-1.37%) | 21,390 |
5 Feb 2015 | INR | 7.45 | 7.8 | 7.2 | 7.3 | 7.3 | +0.05 (+0.69%) | 88,776 |
4 Feb 2015 | INR | 7.55 | 7.55 | 7.25 | 7.25 | 7.25 | -0.1 (-1.36%) | 128,369 |
3 Feb 2015 | INR | 7.7 | 7.7 | 7.2 | 7.35 | 7.35 | -0.25 (-3.29%) | 282,855 |
2 Feb 2015 | INR | 7.7 | 7.8 | 7.25 | 7.6 | 7.6 | +0.15 (+2.01%) | 65,566 |