Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jun 2015 | INR | 1.74 | 1.77 | 1.74 | 1.77 | 17.7 | +0.03 (+1.72%) | 3,235 |
23 Jun 2015 | INR | 1.75 | 1.78 | 1.74 | 1.74 | 17.4 | -0.02 (-1.14%) | 3,707 |
22 Jun 2015 | INR | 1.74 | 1.76 | 1.74 | 1.76 | 17.6 | +0.03 (+1.73%) | 1,000 |
19 Jun 2015 | INR | 1.75 | 1.75 | 1.73 | 1.73 | 17.3 | -0.02 (-1.14%) | 25,299 |
18 Jun 2015 | INR | 1.76 | 1.79 | 1.74 | 1.75 | 17.5 | -0.01 (-0.57%) | 3,122 |
17 Jun 2015 | INR | 1.75 | 1.76 | 1.73 | 1.76 | 17.6 | +0.01 (+0.57%) | 15,175 |
16 Jun 2015 | INR | 1.8 | 1.83 | 1.74 | 1.75 | 17.5 | -0.07 (-3.85%) | 242,855 |
15 Jun 2015 | INR | 1.84 | 1.85 | 1.81 | 1.82 | 18.2 | -0.07 (-3.70%) | 23,393 |
12 Jun 2015 | INR | 1.86 | 1.93 | 1.84 | 1.89 | 18.9 | -0.03 (-1.56%) | 116,958 |
11 Jun 2015 | INR | 2 | 2.02 | 1.92 | 1.92 | 19.2 | -0.1 (-4.95%) | 121,806 |
10 Jun 2015 | INR | 2.08 | 2.11 | 2.02 | 2.02 | 20.2 | -0.09 (-4.27%) | 81,718 |
9 Jun 2015 | INR | 2.15 | 2.15 | 2.1 | 2.11 | 21.1 | -0.09 (-4.09%) | 87,509 |
8 Jun 2015 | INR | 2.22 | 2.25 | 2.2 | 2.2 | 22 | -0.1 (-4.35%) | 66,255 |
5 Jun 2015 | INR | 2.4 | 2.4 | 2.3 | 2.3 | 23 | -0.1 (-4.17%) | 56,750 |
4 Jun 2015 | INR | 2.44 | 2.47 | 2.4 | 2.4 | 24 | -0.1 (-4%) | 32,652 |
3 Jun 2015 | INR | 2.5 | 2.5 | 2.5 | 2.5 | 25 | -0.12 (-4.58%) | 22,000 |
2 Jun 2015 | INR | 2.62 | 2.65 | 2.62 | 2.62 | 26.2 | -0.12 (-4.38%) | 5,025 |
1 Jun 2015 | INR | 2.76 | 2.76 | 2.74 | 2.74 | 27.4 | -0.14 (-4.86%) | 298 |
29 May 2015 | INR | 2.85 | 2.99 | 2.85 | 2.88 | 28.8 | -0.11 (-3.68%) | 5,697 |
28 May 2015 | INR | 2.99 | 2.99 | 2.99 | 2.99 | 29.9 | -0.15 (-4.78%) | 200 |
27 May 2015 | INR | 3.4 | 3.46 | 3.14 | 3.14 | 31.4 | -0.16 (-4.85%) | 9,547 |
26 May 2015 | INR | 3.34 | 3.34 | 3.08 | 3.3 | 33 | +0.11 (+3.45%) | 21,520 |
25 May 2015 | INR | 3.04 | 3.19 | 3.04 | 3.19 | 31.9 | +0.15 (+4.93%) | 25,031 |
22 May 2015 | INR | 2.97 | 3.04 | 2.93 | 3.04 | 30.4 | +0.14 (+4.83%) | 1,025 |
21 May 2015 | INR | 2.9 | 2.92 | 2.89 | 2.9 | 29 | +0.01 (+0.35%) | 10,349 |
20 May 2015 | INR | 3.15 | 3.15 | 2.88 | 2.89 | 28.9 | -0.11 (-3.67%) | 3,548 |
19 May 2015 | INR | 3 | 3 | 3 | 3 | 30 | +0.14 (+4.90%) | 15,050 |
18 May 2015 | INR | 2.75 | 2.86 | 2.6 | 2.86 | 28.6 | +0.13 (+4.76%) | 41,700 |
15 May 2015 | INR | 2.73 | 2.73 | 2.72 | 2.73 | 27.3 | -0.03 (-1.09%) | 8,039 |
14 May 2015 | INR | 2.82 | 2.87 | 2.75 | 2.76 | 27.6 | -0.12 (-4.17%) | 18,408 |