Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jul 2015 | INR | 6.85 | 7 | 6.81 | 6.83 | 6.83 | +0.11 (+1.64%) | 4,602 |
17 Jul 2015 | INR | 6.8 | 7.12 | 6.64 | 6.72 | 6.72 | -0.38 (-5.35%) | 11,533 |
16 Jul 2015 | INR | 6.96 | 7.25 | 6.9 | 7.1 | 7.1 | 0.0 (0.0%) | 15,151 |
15 Jul 2015 | INR | 7.3 | 7.43 | 6.31 | 7.1 | 7.1 | +0.34 (+5.03%) | 44,488 |
14 Jul 2015 | INR | 7.55 | 7.55 | 6.48 | 6.76 | 6.76 | -0.44 (-6.11%) | 26,291 |
13 Jul 2015 | INR | 7.39 | 7.39 | 6.91 | 7.2 | 7.2 | -0.03 (-0.41%) | 2,999 |
10 Jul 2015 | INR | 7.3 | 7.5 | 7.22 | 7.23 | 7.23 | -0.24 (-3.21%) | 10,410 |
9 Jul 2015 | INR | 7.7 | 7.9 | 7.03 | 7.47 | 7.47 | +0.12 (+1.63%) | 22,249 |
8 Jul 2015 | INR | 7.3 | 7.88 | 7 | 7.35 | 7.35 | +0.78 (+11.87%) | 71,592 |
7 Jul 2015 | INR | 5.5 | 6.57 | 5.5 | 6.57 | 6.57 | +1.09 (+19.89%) | 55,248 |
6 Jul 2015 | INR | 6.29 | 6.29 | 5.26 | 5.48 | 5.48 | -0.22 (-3.86%) | 1,108 |
3 Jul 2015 | INR | 5.35 | 5.7 | 5.3 | 5.7 | 5.7 | +0.19 (+3.45%) | 7,270 |
2 Jul 2015 | INR | 5.31 | 5.65 | 5.16 | 5.51 | 5.51 | +0.18 (+3.38%) | 14,065 |
1 Jul 2015 | INR | 5.2 | 5.52 | 5.03 | 5.33 | 5.33 | +0.23 (+4.51%) | 7,159 |
30 Jun 2015 | INR | 5.2 | 5.34 | 5.05 | 5.1 | 5.1 | -0.1 (-1.92%) | 26,172 |
29 Jun 2015 | INR | 5.31 | 5.42 | 5.11 | 5.2 | 5.2 | -0.47 (-8.29%) | 8,906 |
26 Jun 2015 | INR | 6.39 | 6.39 | 5.55 | 5.67 | 5.67 | -0.22 (-3.74%) | 13,329 |
25 Jun 2015 | INR | 5.5 | 6.2 | 5.5 | 5.89 | 5.89 | +0.14 (+2.43%) | 49,261 |
24 Jun 2015 | INR | 5.88 | 5.91 | 5.56 | 5.75 | 5.75 | +0.19 (+3.42%) | 53,562 |
23 Jun 2015 | INR | 5.76 | 6.2 | 5.51 | 5.56 | 5.56 | -0.28 (-4.79%) | 67,699 |
22 Jun 2015 | INR | 6.25 | 6.55 | 5.7 | 5.84 | 5.84 | -0.37 (-5.96%) | 10,746 |
19 Jun 2015 | INR | 6.21 | 6.21 | 5.7 | 6.21 | 6.21 | +0.56 (+9.91%) | 16,256 |
18 Jun 2015 | INR | 5.59 | 5.68 | 5.46 | 5.65 | 5.65 | +0.48 (+9.28%) | 4,380 |
17 Jun 2015 | INR | 4.93 | 5.5 | 4.93 | 5.17 | 5.17 | -0.16 (-3.00%) | 12,578 |
16 Jun 2015 | INR | 5.53 | 5.88 | 5.33 | 5.33 | 5.33 | -0.59 (-9.97%) | 74,991 |
15 Jun 2015 | INR | 6 | 6.63 | 5.59 | 5.92 | 5.92 | -0.36 (-5.73%) | 23,139 |
12 Jun 2015 | INR | 8.5 | 8.5 | 6.28 | 6.28 | 6.28 | -1.57 (-20%) | 110,191 |
11 Jun 2015 | INR | 8.4 | 8.61 | 7.8 | 7.85 | 7.85 | -0.55 (-6.55%) | 48,388 |
10 Jun 2015 | INR | 8.66 | 8.69 | 8.15 | 8.4 | 8.4 | +0.25 (+3.07%) | 42,384 |
9 Jun 2015 | INR | 8.52 | 8.52 | 8.15 | 8.15 | 8.15 | -0.37 (-4.34%) | 4,051 |