Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jul 2015 | INR | 20.05 | 21.3 | 19.55 | 20.7 | 20.7 | +0.8 (+4.02%) | 763,559 |
17 Jul 2015 | INR | 19.95 | 20.55 | 19.45 | 19.9 | 19.9 | +0.1 (+0.51%) | 376,779 |
16 Jul 2015 | INR | 19.8 | 20.25 | 19.7 | 19.8 | 19.8 | 0.0 (0.0%) | 278,566 |
15 Jul 2015 | INR | 20.6 | 20.6 | 19.6 | 19.8 | 19.8 | -0.45 (-2.22%) | 335,256 |
14 Jul 2015 | INR | 21 | 21.45 | 20.05 | 20.25 | 20.25 | +0.3 (+1.50%) | 1,271,190 |
13 Jul 2015 | INR | 19 | 20.25 | 18.25 | 19.95 | 19.95 | +1.15 (+6.12%) | 638,914 |
10 Jul 2015 | INR | 19.2 | 19.75 | 18.6 | 18.8 | 18.8 | -0.5 (-2.59%) | 383,605 |
9 Jul 2015 | INR | 20 | 20.2 | 19.1 | 19.3 | 19.3 | -0.3 (-1.53%) | 396,264 |
8 Jul 2015 | INR | 20.5 | 20.5 | 19.35 | 19.6 | 19.6 | -1.05 (-5.08%) | 591,041 |
7 Jul 2015 | INR | 20.8 | 21.4 | 20.4 | 20.65 | 20.65 | -0.2 (-0.96%) | 919,572 |
6 Jul 2015 | INR | 19.15 | 21.85 | 18.8 | 20.85 | 20.85 | +0.95 (+4.77%) | 3,730,747 |
3 Jul 2015 | INR | 16.1 | 19.9 | 16.1 | 19.9 | 19.9 | +3.3 (+19.88%) | 6,179,772 |
2 Jul 2015 | INR | 16.75 | 16.95 | 16.4 | 16.6 | 16.6 | 0.0 (0.0%) | 244,643 |
1 Jul 2015 | INR | 16.5 | 17 | 16.5 | 16.6 | 16.6 | +0.65 (+4.08%) | 408,093 |
30 Jun 2015 | INR | 15.95 | 16.3 | 15.7 | 15.95 | 15.95 | +0.1 (+0.63%) | 145,055 |
29 Jun 2015 | INR | 16.2 | 16.25 | 15.7 | 15.85 | 15.85 | -0.65 (-3.94%) | 89,568 |
26 Jun 2015 | INR | 16.85 | 17 | 16.3 | 16.5 | 16.5 | -0.65 (-3.79%) | 224,965 |
25 Jun 2015 | INR | 16.15 | 17.5 | 16.05 | 17.15 | 17.15 | +0.8 (+4.89%) | 495,944 |
24 Jun 2015 | INR | 17.1 | 17.2 | 16.15 | 16.35 | 16.35 | -0.65 (-3.82%) | 245,239 |
23 Jun 2015 | INR | 16.55 | 17.45 | 16.5 | 17 | 17 | +0.8 (+4.94%) | 785,213 |
22 Jun 2015 | INR | 15.65 | 16.3 | 15.35 | 16.2 | 16.2 | +0.55 (+3.51%) | 456,210 |
19 Jun 2015 | INR | 15.3 | 16 | 15 | 15.65 | 15.65 | +0.4 (+2.62%) | 259,756 |
18 Jun 2015 | INR | 15.5 | 15.75 | 15.15 | 15.25 | 15.25 | -0.15 (-0.97%) | 194,474 |
17 Jun 2015 | INR | 15 | 15.55 | 14.8 | 15.4 | 15.4 | +0.5 (+3.36%) | 243,846 |
16 Jun 2015 | INR | 15 | 15.1 | 14.6 | 14.9 | 14.9 | -0.2 (-1.32%) | 144,405 |
15 Jun 2015 | INR | 14.95 | 16 | 14.85 | 15.1 | 15.1 | +0.15 (+1.00%) | 105,072 |
12 Jun 2015 | INR | 15 | 15.2 | 14.8 | 14.95 | 14.95 | -0.15 (-0.99%) | 144,979 |
11 Jun 2015 | INR | 15.8 | 15.8 | 15 | 15.1 | 15.1 | -0.45 (-2.89%) | 362,734 |
10 Jun 2015 | INR | 15.9 | 15.9 | 15.45 | 15.55 | 15.55 | -0.05 (-0.32%) | 159,818 |
9 Jun 2015 | INR | 15.85 | 16 | 15.55 | 15.6 | 15.6 | -0.25 (-1.58%) | 108,870 |