Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jul 2015 | INR | 28 | 30 | 27.5 | 28.15 | 28.15 | +0.45 (+1.62%) | 8,065 |
17 Jul 2015 | INR | 26.35 | 27.8 | 26.35 | 27.7 | 27.7 | +0.3 (+1.09%) | 2,655 |
16 Jul 2015 | INR | 27 | 27.55 | 26.5 | 27.4 | 27.4 | +0.25 (+0.92%) | 8,182 |
15 Jul 2015 | INR | 26.5 | 28 | 26.4 | 27.15 | 27.15 | -0.5 (-1.81%) | 6,841 |
14 Jul 2015 | INR | 27.05 | 28.15 | 26.9 | 27.65 | 27.65 | 0.0 (0.0%) | 7,762 |
13 Jul 2015 | INR | 26.1 | 27.75 | 26.1 | 27.65 | 27.65 | +0.95 (+3.56%) | 5,531 |
10 Jul 2015 | INR | 28 | 28 | 26.4 | 26.7 | 26.7 | -0.8 (-2.91%) | 5,405 |
9 Jul 2015 | INR | 26.95 | 28.2 | 26.15 | 27.5 | 27.5 | +1.2 (+4.56%) | 6,409 |
8 Jul 2015 | INR | 26 | 26.75 | 26 | 26.3 | 26.3 | -0.25 (-0.94%) | 8,790 |
7 Jul 2015 | INR | 26.55 | 26.9 | 26.15 | 26.55 | 26.55 | -0.45 (-1.67%) | 1,940 |
6 Jul 2015 | INR | 27.5 | 27.95 | 26.5 | 27 | 27 | -1.2 (-4.26%) | 3,470 |
3 Jul 2015 | INR | 27 | 29.1 | 27 | 28.2 | 28.2 | +1.3 (+4.83%) | 15,215 |
2 Jul 2015 | INR | 24.2 | 27.05 | 23.1 | 26.9 | 26.9 | +1.7 (+6.75%) | 35,838 |
1 Jul 2015 | INR | 23.8 | 25.4 | 23 | 25.2 | 25.2 | +1.85 (+7.92%) | 9,139 |
30 Jun 2015 | INR | 23.05 | 23.5 | 22.75 | 23.35 | 23.35 | +0.15 (+0.65%) | 5,049 |
29 Jun 2015 | INR | 23.3 | 26 | 22.7 | 23.2 | 23.2 | +0.3 (+1.31%) | 14,201 |
26 Jun 2015 | INR | 23.5 | 23.5 | 22.2 | 22.9 | 22.9 | -0.25 (-1.08%) | 2,950 |
25 Jun 2015 | INR | 23.8 | 23.8 | 23 | 23.15 | 23.15 | -0.3 (-1.28%) | 3,600 |
24 Jun 2015 | INR | 24 | 24.15 | 23.35 | 23.45 | 23.45 | -0.6 (-2.49%) | 5,572 |
23 Jun 2015 | INR | 26.8 | 26.8 | 23.7 | 24.05 | 24.05 | -0.9 (-3.61%) | 13,388 |
22 Jun 2015 | INR | 24 | 25.5 | 24 | 24.95 | 24.95 | +0.6 (+2.46%) | 701 |
19 Jun 2015 | INR | 25.7 | 25.7 | 24.05 | 24.35 | 24.35 | -0.6 (-2.40%) | 5,371 |
18 Jun 2015 | INR | 23.6 | 26 | 23.6 | 24.95 | 24.95 | +1.75 (+7.54%) | 8,065 |
17 Jun 2015 | INR | 23.4 | 24.5 | 21.4 | 23.2 | 23.2 | +1.55 (+7.16%) | 10,644 |
16 Jun 2015 | INR | 23 | 23.5 | 21.1 | 21.65 | 21.65 | -0.15 (-0.69%) | 6,601 |
15 Jun 2015 | INR | 22.25 | 22.9 | 21.75 | 21.8 | 21.8 | -0.2 (-0.91%) | 1,906 |
12 Jun 2015 | INR | 22 | 22.05 | 22 | 22 | 22 | 0.0 (0.0%) | 923 |
11 Jun 2015 | INR | 23 | 23 | 22 | 22 | 22 | -1.15 (-4.97%) | 4,970 |
10 Jun 2015 | INR | 22 | 23.5 | 22 | 23.15 | 23.15 | +1.75 (+8.18%) | 6,136 |
9 Jun 2015 | INR | 21.75 | 22.45 | 21 | 21.4 | 21.4 | -1.7 (-7.36%) | 8,767 |