Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jul 2015 | INR | 47.85 | 50.5 | 47.85 | 49.2 | 49.2 | +0.65 (+1.34%) | 6,734 |
17 Jul 2015 | INR | 50.1 | 51.45 | 48 | 48.55 | 48.55 | -1.9 (-3.77%) | 12,443 |
16 Jul 2015 | INR | 49.3 | 52.7 | 48.65 | 50.45 | 50.45 | +1.4 (+2.85%) | 30,113 |
15 Jul 2015 | INR | 47.5 | 51.8 | 47.4 | 49.05 | 49.05 | +1.45 (+3.05%) | 30,451 |
14 Jul 2015 | INR | 47 | 49.5 | 46.5 | 47.6 | 47.6 | +0.9 (+1.93%) | 21,028 |
13 Jul 2015 | INR | 48.1 | 48.35 | 46 | 46.7 | 46.7 | -0.8 (-1.68%) | 6,620 |
10 Jul 2015 | INR | 46.9 | 48.4 | 46.35 | 47.5 | 47.5 | +0.85 (+1.82%) | 10,649 |
9 Jul 2015 | INR | 46.9 | 49.45 | 46 | 46.65 | 46.65 | -0.35 (-0.74%) | 28,341 |
8 Jul 2015 | INR | 49.55 | 50.9 | 45.3 | 47 | 47 | -3.75 (-7.39%) | 53,557 |
7 Jul 2015 | INR | 43.7 | 51.05 | 43.7 | 50.75 | 50.75 | +8.2 (+19.27%) | 128,251 |
6 Jul 2015 | INR | 42.25 | 43.75 | 42.2 | 42.55 | 42.55 | -0.7 (-1.62%) | 2,509 |
3 Jul 2015 | INR | 42.7 | 43.5 | 42.7 | 43.25 | 43.25 | -0.15 (-0.35%) | 1,741 |
2 Jul 2015 | INR | 43.8 | 43.8 | 42.15 | 43.4 | 43.4 | +1.4 (+3.33%) | 1,139 |
1 Jul 2015 | INR | 42 | 42.95 | 41.3 | 42 | 42 | +0.75 (+1.82%) | 3,296 |
30 Jun 2015 | INR | 41 | 42 | 41 | 41.25 | 41.25 | +0.5 (+1.23%) | 2,530 |
29 Jun 2015 | INR | 41.35 | 41.65 | 40 | 40.75 | 40.75 | -1.75 (-4.12%) | 4,947 |
26 Jun 2015 | INR | 43 | 43.3 | 42 | 42.5 | 42.5 | -0.4 (-0.93%) | 2,792 |
25 Jun 2015 | INR | 43.2 | 43.8 | 42.9 | 42.9 | 42.9 | -0.5 (-1.15%) | 5,083 |
24 Jun 2015 | INR | 44.2 | 44.4 | 43 | 43.4 | 43.4 | +0.15 (+0.35%) | 8,146 |
23 Jun 2015 | INR | 41.8 | 43.75 | 41.8 | 43.25 | 43.25 | +0.85 (+2.00%) | 1,694 |
22 Jun 2015 | INR | 41.65 | 42.8 | 41.6 | 42.4 | 42.4 | +1 (+2.42%) | 4,585 |
19 Jun 2015 | INR | 42 | 43 | 41.3 | 41.4 | 41.4 | +0.65 (+1.60%) | 3,663 |
18 Jun 2015 | INR | 40.65 | 41.9 | 40 | 40.75 | 40.75 | -0.45 (-1.09%) | 4,599 |
17 Jun 2015 | INR | 42.1 | 43 | 40.25 | 41.2 | 41.2 | +0.05 (+0.12%) | 3,530 |
16 Jun 2015 | INR | 40.6 | 41.45 | 40.5 | 41.15 | 41.15 | +0.35 (+0.86%) | 12,606 |
15 Jun 2015 | INR | 40.9 | 42.25 | 40.4 | 40.8 | 40.8 | +0.85 (+2.13%) | 12,590 |
12 Jun 2015 | INR | 40.7 | 41.85 | 39.7 | 39.95 | 39.95 | -0.4 (-0.99%) | 6,167 |
11 Jun 2015 | INR | 41.25 | 41.25 | 40.2 | 40.35 | 40.35 | -1.55 (-3.70%) | 1,421 |
10 Jun 2015 | INR | 42.1 | 42.1 | 41.25 | 41.9 | 41.9 | +0.6 (+1.45%) | 1,898 |
9 Jun 2015 | INR | 40.1 | 42.8 | 40.1 | 41.3 | 41.3 | -0.25 (-0.60%) | 1,823 |