Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jul 2016 | INR | 15.6 | 16.25 | 15.6 | 15.97 | 15.97 | +0.27 (+1.72%) | 19,068 |
8 Jul 2016 | INR | 16 | 16 | 15.05 | 15.7 | 15.7 | +0.32 (+2.08%) | 8,446 |
7 Jul 2016 | INR | 16.1 | 16.15 | 14.9 | 15.38 | 15.38 | -0.35 (-2.23%) | 11,868 |
5 Jul 2016 | INR | 15.4 | 16.1 | 15 | 15.73 | 15.73 | +0.67 (+4.45%) | 30,031 |
4 Jul 2016 | INR | 14.95 | 15.49 | 14.75 | 15.06 | 15.06 | +0.31 (+2.10%) | 7,674 |
1 Jul 2016 | INR | 13.85 | 14.83 | 13.85 | 14.75 | 14.75 | +0.85 (+6.12%) | 13,430 |
30 Jun 2016 | INR | 13.58 | 14 | 13.05 | 13.9 | 13.9 | 0.0 (0.0%) | 17,326 |
29 Jun 2016 | INR | 13.5 | 13.9 | 13.45 | 13.9 | 13.9 | +0.66 (+4.98%) | 5,901 |
28 Jun 2016 | INR | 13.9 | 13.9 | 13.15 | 13.24 | 13.24 | -0.18 (-1.34%) | 5,301 |
27 Jun 2016 | INR | 13.11 | 13.95 | 13.11 | 13.42 | 13.42 | -0.47 (-3.38%) | 8,713 |
24 Jun 2016 | INR | 13.1 | 13.99 | 13.01 | 13.89 | 13.89 | -0.51 (-3.54%) | 27,908 |
23 Jun 2016 | INR | 13.6 | 14.45 | 13.6 | 14.4 | 14.4 | +0.81 (+5.96%) | 34,240 |
22 Jun 2016 | INR | 13.2 | 13.98 | 13.2 | 13.59 | 13.59 | +0.64 (+4.94%) | 21,193 |
21 Jun 2016 | INR | 12.9 | 13.5 | 12.5 | 12.95 | 12.95 | +0.17 (+1.33%) | 14,578 |
20 Jun 2016 | INR | 12.1 | 12.8 | 12.01 | 12.78 | 12.78 | +0.72 (+5.97%) | 12,430 |
17 Jun 2016 | INR | 12.05 | 12.8 | 12.05 | 12.06 | 12.06 | -0.05 (-0.41%) | 17,101 |
16 Jun 2016 | INR | 11.93 | 12.39 | 11.9 | 12.11 | 12.11 | -0.29 (-2.34%) | 5,036 |
15 Jun 2016 | INR | 11.75 | 12.5 | 11.75 | 12.4 | 12.4 | -0.04 (-0.32%) | 9,334 |
14 Jun 2016 | INR | 12.5 | 12.5 | 11.75 | 12.44 | 12.44 | -0.06 (-0.48%) | 10,602 |
13 Jun 2016 | INR | 11.6 | 12.5 | 11.6 | 12.5 | 12.5 | 0.0 (0.0%) | 7,380 |
10 Jun 2016 | INR | 12 | 13 | 11.6 | 12.5 | 12.5 | +0.45 (+3.73%) | 32,236 |
9 Jun 2016 | INR | 12.89 | 13.4 | 11.71 | 12.05 | 12.05 | -0.2 (-1.63%) | 27,543 |
8 Jun 2016 | INR | 12.5 | 12.5 | 12.25 | 12.25 | 12.25 | +0.05 (+0.41%) | 1,000 |
7 Jun 2016 | INR | 12.5 | 12.5 | 12.19 | 12.2 | 12.2 | -0.15 (-1.21%) | 601 |
6 Jun 2016 | INR | 11.55 | 12.44 | 11.51 | 12.35 | 12.35 | -0.14 (-1.12%) | 6,570 |
3 Jun 2016 | INR | 12.65 | 12.65 | 12.2 | 12.49 | 12.49 | -0.27 (-2.12%) | 6,310 |
2 Jun 2016 | INR | 12.5 | 12.9 | 12 | 12.76 | 12.76 | +0.31 (+2.49%) | 19,610 |
1 Jun 2016 | INR | 11.78 | 12.75 | 11.78 | 12.45 | 12.45 | +0.3 (+2.47%) | 17,828 |
31 May 2016 | INR | 12 | 12.22 | 12 | 12.15 | 12.15 | +0.51 (+4.38%) | 16,107 |
30 May 2016 | INR | 11.71 | 12 | 11.64 | 11.64 | 11.64 | -0.61 (-4.98%) | 8,250 |