Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Aug 2015 | INR | 27.4 | 29.5 | 25 | 27.15 | 27.15 | -2.35 (-7.97%) | 3,285 |
21 Aug 2015 | INR | 29.9 | 29.9 | 28 | 29.5 | 29.5 | +0.8 (+2.79%) | 1,153 |
20 Aug 2015 | INR | 29.85 | 29.85 | 28.65 | 28.7 | 28.7 | -0.75 (-2.55%) | 5,018 |
19 Aug 2015 | INR | 28.35 | 29.95 | 28.3 | 29.45 | 29.45 | +0.8 (+2.79%) | 6,768 |
18 Aug 2015 | INR | 32.4 | 32.4 | 28.6 | 28.65 | 28.65 | +0.05 (+0.17%) | 1,637 |
17 Aug 2015 | INR | 30.4 | 30.4 | 28.1 | 28.6 | 28.6 | -0.4 (-1.38%) | 6,165 |
14 Aug 2015 | INR | 28.5 | 29 | 28.25 | 29 | 29 | +0.85 (+3.02%) | 660 |
13 Aug 2015 | INR | 29.1 | 29.1 | 28 | 28.15 | 28.15 | -1.05 (-3.60%) | 1,751 |
12 Aug 2015 | INR | 28.6 | 30.95 | 28.55 | 29.2 | 29.2 | -0.3 (-1.02%) | 4,660 |
11 Aug 2015 | INR | 31.2 | 31.2 | 29.4 | 29.5 | 29.5 | -0.7 (-2.32%) | 1,020 |
10 Aug 2015 | INR | 30 | 31.3 | 30 | 30.2 | 30.2 | -1.1 (-3.51%) | 4,221 |
7 Aug 2015 | INR | 30.1 | 32.3 | 30.1 | 31.3 | 31.3 | -0.05 (-0.16%) | 11,727 |
6 Aug 2015 | INR | 31.4 | 31.7 | 30.7 | 31.35 | 31.35 | +0.35 (+1.13%) | 7,856 |
5 Aug 2015 | INR | 29.5 | 31.2 | 29.5 | 31 | 31 | +0.9 (+2.99%) | 10,887 |
4 Aug 2015 | INR | 31 | 31 | 30 | 30.1 | 30.1 | -0.75 (-2.43%) | 813 |
3 Aug 2015 | INR | 30.15 | 31.85 | 29.6 | 30.85 | 30.85 | +0.1 (+0.33%) | 1,738 |
31 Jul 2015 | INR | 29.25 | 31.25 | 29.25 | 30.75 | 30.75 | +0.75 (+2.50%) | 65 |
30 Jul 2015 | INR | 29.4 | 31 | 29.4 | 30 | 30 | +0.35 (+1.18%) | 11,226 |
29 Jul 2015 | INR | 29.5 | 30.6 | 29.1 | 29.65 | 29.65 | -1.15 (-3.73%) | 1,150 |
28 Jul 2015 | INR | 29.6 | 30.8 | 29.6 | 30.8 | 30.8 | +1.35 (+4.58%) | 6,200 |
27 Jul 2015 | INR | 29.2 | 30.5 | 29.15 | 29.45 | 29.45 | -1.05 (-3.44%) | 336 |
24 Jul 2015 | INR | 30.8 | 30.85 | 29.35 | 30.5 | 30.5 | +0.9 (+3.04%) | 952 |
23 Jul 2015 | INR | 31 | 31.35 | 29.35 | 29.6 | 29.6 | -0.35 (-1.17%) | 10,559 |
22 Jul 2015 | INR | 29.8 | 31.45 | 29.1 | 29.95 | 29.95 | +0.2 (+0.67%) | 7,958 |
21 Jul 2015 | INR | 30.45 | 31.7 | 29.35 | 29.75 | 29.75 | -0.8 (-2.62%) | 13,524 |
20 Jul 2015 | INR | 32.35 | 32.35 | 30.35 | 30.55 | 30.55 | -0.35 (-1.13%) | 10,207 |
17 Jul 2015 | INR | 30.2 | 32 | 30.2 | 30.9 | 30.9 | -0.65 (-2.06%) | 146 |
16 Jul 2015 | INR | 31.7 | 33.5 | 31.5 | 31.55 | 31.55 | +0.2 (+0.64%) | 2,760 |
15 Jul 2015 | INR | 31.95 | 32.3 | 30.6 | 31.35 | 31.35 | -0.1 (-0.32%) | 6,800 |
14 Jul 2015 | INR | 34.8 | 34.8 | 31.4 | 31.45 | 31.45 | -0.45 (-1.41%) | 2,552 |