Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jul 2015 | INR | 31.25 | 32.5 | 28.05 | 31.95 | 21.3 | +0.95 (+3.06%) | 7,442 |
17 Jul 2015 | INR | 32.9 | 32.9 | 30.5 | 31 | 20.6667 | -0.25 (-0.80%) | 5,138 |
16 Jul 2015 | INR | 31.55 | 31.95 | 31.2 | 31.25 | 20.8333 | -0.3 (-0.95%) | 4,964 |
15 Jul 2015 | INR | 31.15 | 32.6 | 31.15 | 31.55 | 21.0333 | -0.45 (-1.41%) | 6,890 |
14 Jul 2015 | INR | 31.2 | 32.5 | 31.2 | 32 | 21.3333 | -0.2 (-0.62%) | 6,241 |
13 Jul 2015 | INR | 32.95 | 32.95 | 31.05 | 32.2 | 21.4667 | +0.7 (+2.22%) | 16,000 |
10 Jul 2015 | INR | 32.5 | 32.9 | 30.6 | 31.5 | 21 | 0.0 (0.0%) | 17,938 |
9 Jul 2015 | INR | 30.05 | 34 | 30.05 | 31.5 | 21 | +1.35 (+4.48%) | 42,674 |
8 Jul 2015 | INR | 29.5 | 30.35 | 28.1 | 30.15 | 20.1 | +0.9 (+3.08%) | 11,593 |
7 Jul 2015 | INR | 29.15 | 29.85 | 29 | 29.25 | 19.5 | -0.65 (-2.17%) | 7,500 |
6 Jul 2015 | INR | 24.4 | 30.4 | 24.4 | 29.9 | 19.9333 | +1.4 (+4.91%) | 13,610 |
3 Jul 2015 | INR | 28.2 | 29.2 | 28.15 | 28.5 | 19 | +0.6 (+2.15%) | 21,497 |
2 Jul 2015 | INR | 27 | 28.45 | 27 | 27.9 | 18.6 | +0.35 (+1.27%) | 17,173 |
1 Jul 2015 | INR | 27.4 | 28 | 27.4 | 27.55 | 18.3667 | +0.2 (+0.73%) | 11,633 |
30 Jun 2015 | INR | 28 | 28 | 27 | 27.35 | 18.2333 | +0.25 (+0.92%) | 1,750 |
29 Jun 2015 | INR | 27 | 27.55 | 26.9 | 27.1 | 18.0667 | -0.35 (-1.28%) | 7,350 |
26 Jun 2015 | INR | 28.45 | 28.45 | 27 | 27.45 | 18.3 | -0.55 (-1.96%) | 15,309 |
25 Jun 2015 | INR | 27.5 | 28 | 27.5 | 28 | 18.6667 | +0.2 (+0.72%) | 2,650 |
24 Jun 2015 | INR | 28.6 | 29.45 | 27.05 | 27.8 | 18.5333 | -0.8 (-2.80%) | 37,878 |
23 Jun 2015 | INR | 29 | 29 | 28.6 | 28.6 | 19.0667 | -0.7 (-2.39%) | 2,595 |
22 Jun 2015 | INR | 29.1 | 31 | 29.1 | 29.3 | 19.5333 | +0.25 (+0.86%) | 9,494 |
19 Jun 2015 | INR | 29.7 | 31.5 | 27.85 | 29.05 | 19.3667 | +1.05 (+3.75%) | 18,255 |
18 Jun 2015 | INR | 26.8 | 28.5 | 26.8 | 28 | 18.6667 | +0.65 (+2.38%) | 6,628 |
17 Jun 2015 | INR | 26.65 | 28.3 | 26.65 | 27.35 | 18.2333 | +0.05 (+0.18%) | 2,913 |
16 Jun 2015 | INR | 29.25 | 29.25 | 26.75 | 27.3 | 18.2 | -1.3 (-4.55%) | 11,254 |
15 Jun 2015 | INR | 29.2 | 29.2 | 27.5 | 28.6 | 19.0667 | +0.4 (+1.42%) | 1,120 |
12 Jun 2015 | INR | 28.5 | 28.75 | 27.45 | 28.2 | 18.8 | +0.1 (+0.36%) | 4,542 |
11 Jun 2015 | INR | 28.6 | 29.4 | 28 | 28.1 | 18.7333 | -0.5 (-1.75%) | 2,397 |
10 Jun 2015 | INR | 28 | 29.8 | 28 | 28.6 | 19.0667 | +0.3 (+1.06%) | 11,398 |
9 Jun 2015 | INR | 27.65 | 28.5 | 27.4 | 28.3 | 18.8667 | -0.35 (-1.22%) | 3,041 |