Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jul 2015 | INR | 51.8 | 53.15 | 49.7 | 50 | 50 | -1.4 (-2.72%) | 463,981 |
17 Jul 2015 | INR | 51.75 | 53.8 | 50.5 | 51.4 | 51.4 | -0.2 (-0.39%) | 436,560 |
16 Jul 2015 | INR | 52.7 | 52.95 | 50.95 | 51.6 | 51.6 | -0.8 (-1.53%) | 286,062 |
15 Jul 2015 | INR | 53.7 | 55.25 | 52.1 | 52.4 | 52.4 | -0.8 (-1.50%) | 1,005,222 |
14 Jul 2015 | INR | 51.05 | 54.65 | 49.1 | 53.2 | 53.2 | +2.95 (+5.87%) | 1,908,946 |
13 Jul 2015 | INR | 47.65 | 51.1 | 46.2 | 50.25 | 50.25 | +3.2 (+6.80%) | 839,050 |
10 Jul 2015 | INR | 48.25 | 48.4 | 46.75 | 47.05 | 47.05 | -0.25 (-0.53%) | 198,306 |
9 Jul 2015 | INR | 48.3 | 49.55 | 46.75 | 47.3 | 47.3 | -0.65 (-1.36%) | 350,972 |
8 Jul 2015 | INR | 46.9 | 49.75 | 46.85 | 47.95 | 47.95 | +0.85 (+1.80%) | 412,996 |
7 Jul 2015 | INR | 48.5 | 49.6 | 46.75 | 47.1 | 47.1 | -1.25 (-2.59%) | 224,520 |
6 Jul 2015 | INR | 45.7 | 48.75 | 45.4 | 48.35 | 48.35 | +1.35 (+2.87%) | 185,915 |
3 Jul 2015 | INR | 49.3 | 50.4 | 46.75 | 47 | 47 | -2.5 (-5.05%) | 251,094 |
2 Jul 2015 | INR | 49.5 | 53.2 | 48.75 | 49.5 | 49.5 | +0.7 (+1.43%) | 662,694 |
1 Jul 2015 | INR | 47.7 | 49.15 | 47.65 | 48.8 | 48.8 | +1.4 (+2.95%) | 108,979 |
30 Jun 2015 | INR | 45.9 | 48 | 45.55 | 47.4 | 47.4 | +1.55 (+3.38%) | 98,979 |
29 Jun 2015 | INR | 47.25 | 47.25 | 44.5 | 45.85 | 45.85 | -1.4 (-2.96%) | 79,738 |
26 Jun 2015 | INR | 48 | 48.8 | 47 | 47.25 | 47.25 | -0.7 (-1.46%) | 85,598 |
25 Jun 2015 | INR | 48.6 | 49.25 | 47 | 47.95 | 47.95 | -0.75 (-1.54%) | 112,158 |
24 Jun 2015 | INR | 50.1 | 51.35 | 48.1 | 48.7 | 48.7 | -1.2 (-2.40%) | 129,920 |
23 Jun 2015 | INR | 50.85 | 51.8 | 49.4 | 49.9 | 49.9 | -0.4 (-0.80%) | 134,508 |
22 Jun 2015 | INR | 50.5 | 51.4 | 50 | 50.3 | 50.3 | +0.05 (+0.10%) | 97,656 |
19 Jun 2015 | INR | 49.5 | 51.55 | 48.6 | 50.25 | 50.25 | +1.4 (+2.87%) | 295,980 |
18 Jun 2015 | INR | 48.65 | 49.45 | 48.35 | 48.85 | 48.85 | +0.5 (+1.03%) | 82,744 |
17 Jun 2015 | INR | 48.35 | 49.45 | 47.6 | 48.35 | 48.35 | +0.5 (+1.04%) | 136,057 |
16 Jun 2015 | INR | 46.1 | 48.3 | 45.05 | 47.85 | 47.85 | +1.95 (+4.25%) | 288,415 |
15 Jun 2015 | INR | 47.2 | 47.9 | 45.5 | 45.9 | 45.9 | -1.2 (-2.55%) | 129,706 |
12 Jun 2015 | INR | 46.5 | 47.7 | 46.4 | 47.1 | 47.1 | +0.8 (+1.73%) | 115,226 |
11 Jun 2015 | INR | 47.45 | 49.3 | 45.6 | 46.3 | 46.3 | -0.45 (-0.96%) | 211,732 |
10 Jun 2015 | INR | 46 | 47.8 | 46 | 46.75 | 46.75 | +0.95 (+2.07%) | 96,309 |
9 Jun 2015 | INR | 46 | 47 | 45.15 | 45.8 | 45.8 | -0.05 (-0.11%) | 115,716 |