Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jul 2015 | INR | 3.8 | 3.84 | 3.56 | 3.8 | 3.8 | +0.06 (+1.60%) | 2,967 |
10 Jul 2015 | INR | 3.7 | 3.9 | 3.53 | 3.74 | 3.74 | +0.13 (+3.60%) | 33,750 |
9 Jul 2015 | INR | 3.96 | 3.96 | 3.6 | 3.61 | 3.61 | +0.11 (+3.14%) | 7,249 |
8 Jul 2015 | INR | 3.49 | 3.5 | 3.28 | 3.5 | 3.5 | -0.14 (-3.85%) | 5,152 |
7 Jul 2015 | INR | 3.35 | 3.69 | 3.35 | 3.64 | 3.64 | +0.3 (+8.98%) | 6,531 |
6 Jul 2015 | INR | 3.35 | 3.4 | 3.05 | 3.34 | 3.34 | -0.05 (-1.47%) | 22,208 |
3 Jul 2015 | INR | 3.3 | 3.39 | 3.3 | 3.39 | 3.39 | 0.0 (0.0%) | 4,500 |
2 Jul 2015 | INR | 3.23 | 3.4 | 3.23 | 3.39 | 3.39 | +0.04 (+1.19%) | 4,199 |
1 Jul 2015 | INR | 3.45 | 3.45 | 3.3 | 3.35 | 3.35 | 0.0 (0.0%) | 390 |
30 Jun 2015 | INR | 3.01 | 3.42 | 3.01 | 3.35 | 3.35 | +0.04 (+1.21%) | 14,686 |
29 Jun 2015 | INR | 3.5 | 3.5 | 3.21 | 3.31 | 3.31 | -0.13 (-3.78%) | 8,758 |
26 Jun 2015 | INR | 3.36 | 3.65 | 3.36 | 3.44 | 3.44 | -0.18 (-4.97%) | 30,927 |
25 Jun 2015 | INR | 3.72 | 3.72 | 3.36 | 3.62 | 3.62 | +0.04 (+1.12%) | 5,953 |
24 Jun 2015 | INR | 3.7 | 3.87 | 3.53 | 3.58 | 3.58 | -0.18 (-4.79%) | 22,211 |
23 Jun 2015 | INR | 3.58 | 3.89 | 3.53 | 3.76 | 3.76 | -0.02 (-0.53%) | 52,643 |
22 Jun 2015 | INR | 3.34 | 3.79 | 3.34 | 3.78 | 3.78 | +0.62 (+19.62%) | 80,057 |
19 Jun 2015 | INR | 3.56 | 3.56 | 3.16 | 3.16 | 3.16 | +0.16 (+5.33%) | 25,217 |
18 Jun 2015 | INR | 3.01 | 3.01 | 3 | 3 | 3 | -0.02 (-0.66%) | 2,901 |
17 Jun 2015 | INR | 3 | 3.1 | 3 | 3.02 | 3.02 | -0.01 (-0.33%) | 13,423 |
16 Jun 2015 | INR | 3.05 | 3.05 | 3.03 | 3.03 | 3.03 | -0.08 (-2.57%) | 13,288 |
15 Jun 2015 | INR | 2.93 | 3.15 | 2.93 | 3.11 | 3.11 | +0.12 (+4.01%) | 5,598 |
12 Jun 2015 | INR | 2.91 | 3.05 | 2.9 | 2.99 | 2.99 | -0.06 (-1.97%) | 7,200 |
11 Jun 2015 | INR | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | -0.02 (-0.65%) | 3,000 |
10 Jun 2015 | INR | 3.28 | 3.28 | 3.06 | 3.07 | 3.07 | +0.02 (+0.66%) | 6,820 |
9 Jun 2015 | INR | 2.92 | 3.05 | 2.91 | 3.05 | 3.05 | -0.07 (-2.24%) | 4,105 |
8 Jun 2015 | INR | 3.35 | 3.35 | 3.01 | 3.12 | 3.12 | +0.01 (+0.32%) | 5,206 |
5 Jun 2015 | INR | 3.2 | 3.49 | 3.05 | 3.11 | 3.11 | -0.24 (-7.16%) | 29,561 |
4 Jun 2015 | INR | 3.36 | 3.4 | 3.15 | 3.35 | 3.35 | -0.01 (-0.30%) | 9,808 |
3 Jun 2015 | INR | 3.37 | 3.5 | 3.27 | 3.36 | 3.36 | -0.15 (-4.27%) | 992 |
2 Jun 2015 | INR | 3.6 | 3.6 | 3.51 | 3.51 | 3.51 | -0.05 (-1.40%) | 1,287 |