Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jul 2015 | INR | 32.5 | 32.8 | 31.6 | 32.25 | 32.25 | -0.45 (-1.38%) | 6,049 |
17 Jul 2015 | INR | 31.95 | 33.2 | 31.95 | 32.7 | 32.7 | +0.1 (+0.31%) | 8,304 |
16 Jul 2015 | INR | 33 | 33.2 | 32.05 | 32.6 | 32.6 | 0.0 (0.0%) | 12,999 |
15 Jul 2015 | INR | 32 | 33.05 | 31.8 | 32.6 | 32.6 | +0.75 (+2.35%) | 7,977 |
14 Jul 2015 | INR | 32.8 | 32.8 | 31.5 | 31.85 | 31.85 | -0.15 (-0.47%) | 6,135 |
13 Jul 2015 | INR | 32.6 | 32.9 | 31.9 | 32 | 32 | -0.3 (-0.93%) | 6,234 |
10 Jul 2015 | INR | 31.4 | 32.4 | 31.4 | 32.3 | 32.3 | +0.75 (+2.38%) | 11,346 |
9 Jul 2015 | INR | 31.4 | 32 | 31.15 | 31.55 | 31.55 | +0.5 (+1.61%) | 55,472 |
8 Jul 2015 | INR | 32 | 32.65 | 30.4 | 31.05 | 31.05 | -1.05 (-3.27%) | 15,320 |
7 Jul 2015 | INR | 30.8 | 32.5 | 30.8 | 32.1 | 32.1 | +0.85 (+2.72%) | 21,079 |
6 Jul 2015 | INR | 29 | 31.4 | 29 | 31.25 | 31.25 | +2.15 (+7.39%) | 57,382 |
3 Jul 2015 | INR | 29.2 | 29.5 | 29.1 | 29.1 | 29.1 | -0.4 (-1.36%) | 7,105 |
2 Jul 2015 | INR | 29.9 | 30.15 | 29.35 | 29.5 | 29.5 | -0.05 (-0.17%) | 14,390 |
1 Jul 2015 | INR | 29.8 | 30.25 | 29.2 | 29.55 | 29.55 | +0.1 (+0.34%) | 23,933 |
30 Jun 2015 | INR | 29.1 | 30 | 29 | 29.45 | 29.45 | +0.35 (+1.20%) | 10,066 |
29 Jun 2015 | INR | 29.4 | 29.4 | 28.3 | 29.1 | 29.1 | -0.4 (-1.36%) | 7,188 |
26 Jun 2015 | INR | 29.3 | 29.9 | 29.05 | 29.5 | 29.5 | -0.3 (-1.01%) | 5,713 |
25 Jun 2015 | INR | 28.95 | 30 | 28.95 | 29.8 | 29.8 | +0.45 (+1.53%) | 5,323 |
24 Jun 2015 | INR | 29.3 | 29.8 | 29.25 | 29.35 | 29.35 | -0.4 (-1.34%) | 5,452 |
23 Jun 2015 | INR | 29.7 | 30 | 29.5 | 29.75 | 29.75 | +0.1 (+0.34%) | 12,910 |
22 Jun 2015 | INR | 28.9 | 30.15 | 28.9 | 29.65 | 29.65 | +0.2 (+0.68%) | 11,110 |
19 Jun 2015 | INR | 29.3 | 29.6 | 28.85 | 29.45 | 29.45 | +0.2 (+0.68%) | 21,609 |
18 Jun 2015 | INR | 29.55 | 30.25 | 29.15 | 29.25 | 29.25 | -0.2 (-0.68%) | 12,581 |
17 Jun 2015 | INR | 29 | 30 | 29 | 29.45 | 29.45 | +0.2 (+0.68%) | 14,858 |
16 Jun 2015 | INR | 29.75 | 29.75 | 29.05 | 29.25 | 29.25 | -0.15 (-0.51%) | 6,053 |
15 Jun 2015 | INR | 29.55 | 30.05 | 29.05 | 29.4 | 29.4 | -0.25 (-0.84%) | 9,744 |
12 Jun 2015 | INR | 29.9 | 30.05 | 29.4 | 29.65 | 29.65 | +0.05 (+0.17%) | 10,830 |
11 Jun 2015 | INR | 31.55 | 31.55 | 29.4 | 29.6 | 29.6 | -1.75 (-5.58%) | 15,721 |
10 Jun 2015 | INR | 29.6 | 33.45 | 29.6 | 31.35 | 31.35 | +1.35 (+4.50%) | 141,390 |
9 Jun 2015 | INR | 30.05 | 30.4 | 29.5 | 30 | 30 | +0.1 (+0.33%) | 5,828 |