Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jul 2015 | INR | 61.75 | 62.75 | 60.9 | 61.75 | 61.75 | +0.3 (+0.49%) | 75,349 |
17 Jul 2015 | INR | 62.2 | 62.25 | 61.2 | 61.45 | 61.45 | -0.3 (-0.49%) | 27,962 |
16 Jul 2015 | INR | 61.7 | 63.05 | 61.4 | 61.75 | 61.75 | +0.3 (+0.49%) | 74,402 |
15 Jul 2015 | INR | 61.6 | 62.15 | 61.1 | 61.45 | 61.45 | -0.15 (-0.24%) | 23,139 |
14 Jul 2015 | INR | 61.7 | 62.15 | 61.4 | 61.6 | 61.6 | +0.35 (+0.57%) | 32,962 |
13 Jul 2015 | INR | 61.75 | 62.3 | 60.7 | 61.25 | 61.25 | 0.0 (0.0%) | 52,713 |
10 Jul 2015 | INR | 61.6 | 61.9 | 60.85 | 61.25 | 61.25 | +0.4 (+0.66%) | 32,914 |
9 Jul 2015 | INR | 61.6 | 62 | 60.6 | 60.85 | 60.85 | -0.25 (-0.41%) | 31,422 |
8 Jul 2015 | INR | 61.4 | 62.2 | 60.6 | 61.1 | 61.1 | -1.9 (-3.02%) | 53,478 |
7 Jul 2015 | INR | 63 | 64.3 | 62.35 | 63 | 63 | +0.45 (+0.72%) | 101,425 |
6 Jul 2015 | INR | 62.05 | 63.1 | 61.5 | 62.55 | 62.55 | -0.45 (-0.71%) | 55,611 |
3 Jul 2015 | INR | 63.95 | 64.45 | 62.6 | 63 | 63 | -0.45 (-0.71%) | 81,619 |
2 Jul 2015 | INR | 63.7 | 65.25 | 62.7 | 63.45 | 63.45 | -0.25 (-0.39%) | 128,774 |
1 Jul 2015 | INR | 63 | 65.25 | 62.65 | 63.7 | 63.7 | +1 (+1.59%) | 75,734 |
30 Jun 2015 | INR | 62 | 63.6 | 62 | 62.7 | 62.7 | +0.05 (+0.08%) | 64,400 |
29 Jun 2015 | INR | 62.45 | 63 | 60.85 | 62.65 | 62.65 | -2 (-3.09%) | 80,096 |
26 Jun 2015 | INR | 66.95 | 68.6 | 64 | 64.65 | 64.65 | -3.35 (-4.93%) | 283,982 |
25 Jun 2015 | INR | 62.4 | 69.9 | 54.2 | 68 | 68 | +5.55 (+8.89%) | 1,101,144 |
24 Jun 2015 | INR | 62.3 | 63.65 | 62.1 | 62.45 | 62.45 | +0.4 (+0.64%) | 68,505 |
23 Jun 2015 | INR | 61.9 | 62.7 | 61.45 | 62.05 | 62.05 | +0.35 (+0.57%) | 30,699 |
22 Jun 2015 | INR | 61.05 | 62.25 | 60.8 | 61.7 | 61.7 | +0.45 (+0.73%) | 46,237 |
19 Jun 2015 | INR | 61.4 | 62.6 | 61.05 | 61.25 | 61.25 | +0.3 (+0.49%) | 26,841 |
18 Jun 2015 | INR | 60.85 | 61.65 | 60.4 | 60.95 | 60.95 | +0.1 (+0.16%) | 26,380 |
17 Jun 2015 | INR | 59.2 | 61.7 | 58.6 | 60.85 | 60.85 | +1.55 (+2.61%) | 55,135 |
16 Jun 2015 | INR | 58.45 | 59.85 | 57 | 59.3 | 59.3 | +1.25 (+2.15%) | 35,324 |
15 Jun 2015 | INR | 58.6 | 59 | 57.5 | 58.05 | 58.05 | -0.1 (-0.17%) | 46,872 |
12 Jun 2015 | INR | 59 | 59.2 | 57.3 | 58.15 | 58.15 | -0.7 (-1.19%) | 18,662 |
11 Jun 2015 | INR | 59.85 | 60.25 | 58 | 58.85 | 58.85 | -0.55 (-0.93%) | 24,853 |
10 Jun 2015 | INR | 59.95 | 60.1 | 59 | 59.4 | 59.4 | +0.4 (+0.68%) | 20,405 |
9 Jun 2015 | INR | 60 | 60 | 58.4 | 59 | 59 | -0.95 (-1.58%) | 33,901 |