Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jul 2015 | INR | 22.2 | 26.6 | 21.95 | 23.85 | 23.85 | +1.65 (+7.43%) | 67,251 |
14 Jul 2015 | INR | 23.5 | 23.6 | 22 | 22.2 | 22.2 | -1.25 (-5.33%) | 57,708 |
13 Jul 2015 | INR | 19.55 | 23.45 | 18.9 | 23.45 | 23.45 | +3.9 (+19.95%) | 36,756 |
10 Jul 2015 | INR | 19.55 | 19.8 | 19.45 | 19.55 | 19.55 | +0.05 (+0.26%) | 58,687 |
9 Jul 2015 | INR | 19.25 | 19.7 | 19.25 | 19.5 | 19.5 | +0.25 (+1.30%) | 211,471 |
8 Jul 2015 | INR | 19.55 | 19.65 | 18.8 | 19.25 | 19.25 | -0.3 (-1.53%) | 70,733 |
7 Jul 2015 | INR | 19.5 | 19.9 | 19.35 | 19.55 | 19.55 | +0.1 (+0.51%) | 57,448 |
6 Jul 2015 | INR | 19.45 | 19.7 | 19.35 | 19.45 | 19.45 | +0.05 (+0.26%) | 59,643 |
3 Jul 2015 | INR | 19.5 | 19.7 | 19.3 | 19.4 | 19.4 | -0.1 (-0.51%) | 59,006 |
2 Jul 2015 | INR | 19.45 | 19.7 | 19.4 | 19.5 | 19.5 | +0.1 (+0.52%) | 57,963 |
1 Jul 2015 | INR | 19.45 | 19.6 | 19.25 | 19.4 | 19.4 | -0.05 (-0.26%) | 204,677 |
30 Jun 2015 | INR | 19.5 | 19.65 | 19.3 | 19.45 | 19.45 | 0.0 (0.0%) | 68,779 |
29 Jun 2015 | INR | 19.6 | 19.7 | 19.3 | 19.45 | 19.45 | -0.2 (-1.02%) | 59,420 |
26 Jun 2015 | INR | 20.1 | 20.1 | 19.6 | 19.65 | 19.65 | -0.45 (-2.24%) | 59,341 |
25 Jun 2015 | INR | 20.1 | 20.3 | 20 | 20.1 | 20.1 | 0.0 (0.0%) | 58,195 |
24 Jun 2015 | INR | 19.4 | 20.3 | 19.35 | 20.1 | 20.1 | +0.75 (+3.88%) | 59,689 |
23 Jun 2015 | INR | 19.55 | 19.65 | 19.3 | 19.35 | 19.35 | -0.2 (-1.02%) | 57,921 |
22 Jun 2015 | INR | 19.35 | 19.65 | 19.35 | 19.55 | 19.55 | +0.2 (+1.03%) | 57,429 |
19 Jun 2015 | INR | 19.55 | 19.6 | 19.3 | 19.35 | 19.35 | -0.2 (-1.02%) | 58,439 |
18 Jun 2015 | INR | 19.45 | 19.65 | 19.35 | 19.55 | 19.55 | +0.15 (+0.77%) | 58,255 |
17 Jun 2015 | INR | 19.6 | 19.75 | 19 | 19.4 | 19.4 | -0.15 (-0.77%) | 203,646 |
16 Jun 2015 | INR | 19.6 | 19.65 | 19.35 | 19.55 | 19.55 | -0.05 (-0.26%) | 59,587 |
15 Jun 2015 | INR | 19.45 | 19.65 | 19.4 | 19.6 | 19.6 | +0.2 (+1.03%) | 58,695 |
12 Jun 2015 | INR | 19.4 | 19.5 | 19.35 | 19.4 | 19.4 | 0.0 (0.0%) | 57,788 |
11 Jun 2015 | INR | 19.25 | 19.6 | 19.15 | 19.4 | 19.4 | +0.2 (+1.04%) | 57,995 |
10 Jun 2015 | INR | 19.4 | 19.45 | 19 | 19.2 | 19.2 | -0.35 (-1.79%) | 58,207 |
9 Jun 2015 | INR | 19.4 | 19.65 | 19.3 | 19.55 | 19.55 | +0.1 (+0.51%) | 59,924 |
8 Jun 2015 | INR | 19.45 | 19.6 | 19.15 | 19.45 | 19.45 | -0.05 (-0.26%) | 59,747 |
5 Jun 2015 | INR | 19.4 | 19.6 | 19.35 | 19.5 | 19.5 | +0.15 (+0.78%) | 57,784 |
4 Jun 2015 | INR | 19.05 | 19.45 | 19 | 19.35 | 19.35 | +0.35 (+1.84%) | 70,005 |