Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jul 2015 | INR | 32.3 | 32.3 | 30.1 | 31.45 | 31.45 | -0.25 (-0.79%) | 18,600 |
17 Jul 2015 | INR | 32 | 32.2 | 30 | 31.7 | 31.7 | +0.15 (+0.48%) | 24,647 |
16 Jul 2015 | INR | 31.9 | 32.25 | 31.1 | 31.55 | 31.55 | -0.2 (-0.63%) | 24,225 |
15 Jul 2015 | INR | 31.8 | 32.3 | 31.1 | 31.75 | 31.75 | +0.65 (+2.09%) | 15,765 |
14 Jul 2015 | INR | 29.25 | 32.25 | 29.25 | 31.1 | 31.1 | +1.6 (+5.42%) | 49,880 |
13 Jul 2015 | INR | 30.9 | 30.9 | 29 | 29.5 | 29.5 | -1.5 (-4.84%) | 39,410 |
10 Jul 2015 | INR | 31.95 | 32.5 | 30 | 31 | 31 | -0.15 (-0.48%) | 13,218 |
9 Jul 2015 | INR | 31 | 32.9 | 30.7 | 31.15 | 31.15 | -0.4 (-1.27%) | 29,537 |
8 Jul 2015 | INR | 31.4 | 32.5 | 29.1 | 31.55 | 31.55 | +0.65 (+2.10%) | 27,222 |
7 Jul 2015 | INR | 32.5 | 32.5 | 30.2 | 30.9 | 30.9 | -1.05 (-3.29%) | 15,961 |
6 Jul 2015 | INR | 31 | 33 | 29.75 | 31.95 | 31.95 | +0.5 (+1.59%) | 24,693 |
3 Jul 2015 | INR | 32.4 | 35 | 31 | 31.45 | 31.45 | -0.3 (-0.94%) | 102,850 |
2 Jul 2015 | INR | 32.5 | 32.5 | 31 | 31.75 | 31.75 | +2.2 (+7.45%) | 142,795 |
1 Jul 2015 | INR | 27.8 | 29.55 | 26.75 | 29.55 | 29.55 | +2.65 (+9.85%) | 46,395 |
30 Jun 2015 | INR | 26.6 | 27.25 | 26.25 | 26.9 | 26.9 | +0.4 (+1.51%) | 10,829 |
29 Jun 2015 | INR | 26.1 | 27.2 | 26 | 26.5 | 26.5 | -0.95 (-3.46%) | 6,497 |
26 Jun 2015 | INR | 25.7 | 28.1 | 25.7 | 27.45 | 27.45 | +0.85 (+3.20%) | 11,679 |
25 Jun 2015 | INR | 27 | 27.45 | 25.5 | 26.6 | 26.6 | -1 (-3.62%) | 22,451 |
24 Jun 2015 | INR | 27.5 | 28.35 | 27.05 | 27.6 | 27.6 | +0.15 (+0.55%) | 20,483 |
23 Jun 2015 | INR | 26.5 | 28.3 | 26.5 | 27.45 | 27.45 | +0.1 (+0.37%) | 34,771 |
22 Jun 2015 | INR | 27 | 28 | 25.5 | 27.35 | 27.35 | -0.3 (-1.08%) | 11,492 |
19 Jun 2015 | INR | 29 | 30.35 | 27.5 | 27.65 | 27.65 | -1.25 (-4.33%) | 52,654 |
18 Jun 2015 | INR | 26 | 29.75 | 25.55 | 28.9 | 28.9 | +3.6 (+14.23%) | 134,692 |
17 Jun 2015 | INR | 24.05 | 26.75 | 24.05 | 25.3 | 25.3 | +1.8 (+7.66%) | 91,943 |
16 Jun 2015 | INR | 21.3 | 24.7 | 21.3 | 23.5 | 23.5 | +0.8 (+3.52%) | 22,307 |
15 Jun 2015 | INR | 23 | 24 | 22.3 | 22.7 | 22.7 | +0.15 (+0.67%) | 7,096 |
12 Jun 2015 | INR | 22.45 | 22.9 | 20.8 | 22.55 | 22.55 | +0.55 (+2.50%) | 16,118 |
11 Jun 2015 | INR | 21.5 | 22.9 | 21.15 | 22 | 22 | -0.1 (-0.45%) | 11,858 |
10 Jun 2015 | INR | 23 | 23 | 21.8 | 22.1 | 22.1 | +0.3 (+1.38%) | 3,816 |
9 Jun 2015 | INR | 22.3 | 23 | 21.2 | 21.8 | 21.8 | -0.25 (-1.13%) | 1,752 |