Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jul 2016 | INR | 14.45 | 14.9 | 13.97 | 14.07 | 14.07 | +0.41 (+3.00%) | 433,033 |
8 Jul 2016 | INR | 13.49 | 13.87 | 12.9 | 13.66 | 13.66 | +0.24 (+1.79%) | 103,278 |
7 Jul 2016 | INR | 13 | 14.55 | 13 | 13.42 | 13.42 | +0.67 (+5.25%) | 677,514 |
5 Jul 2016 | INR | 12.7 | 13.14 | 12.5 | 12.75 | 12.75 | +0.4 (+3.24%) | 255,678 |
4 Jul 2016 | INR | 12.2 | 12.73 | 12.02 | 12.35 | 12.35 | +0.28 (+2.32%) | 228,803 |
1 Jul 2016 | INR | 10.55 | 12.3 | 10.55 | 12.07 | 12.07 | +0.03 (+0.25%) | 52,780 |
30 Jun 2016 | INR | 12.59 | 12.59 | 11.95 | 12.04 | 12.04 | -0.26 (-2.11%) | 111,734 |
29 Jun 2016 | INR | 11.85 | 12.63 | 11.51 | 12.3 | 12.3 | +0.51 (+4.33%) | 135,745 |
28 Jun 2016 | INR | 12.11 | 12.14 | 11.75 | 11.79 | 11.79 | -0.05 (-0.42%) | 33,039 |
27 Jun 2016 | INR | 12.05 | 12.2 | 11.7 | 11.84 | 11.84 | -0.01 (-0.08%) | 108,989 |
24 Jun 2016 | INR | 11.69 | 12 | 10.25 | 11.85 | 11.85 | +0.28 (+2.42%) | 143,870 |
23 Jun 2016 | INR | 11.9 | 11.9 | 11.37 | 11.57 | 11.57 | -0.18 (-1.53%) | 27,295 |
22 Jun 2016 | INR | 11.75 | 11.96 | 11.7 | 11.75 | 11.75 | +0.06 (+0.51%) | 21,742 |
21 Jun 2016 | INR | 11.99 | 12 | 11.61 | 11.69 | 11.69 | -0.1 (-0.85%) | 28,684 |
20 Jun 2016 | INR | 11.7 | 12 | 11.67 | 11.79 | 11.79 | +0.11 (+0.94%) | 90,126 |
17 Jun 2016 | INR | 11.59 | 11.75 | 11.55 | 11.68 | 11.68 | -0.12 (-1.02%) | 43,343 |
16 Jun 2016 | INR | 11.25 | 11.99 | 11.25 | 11.8 | 11.8 | -0.18 (-1.50%) | 21,675 |
15 Jun 2016 | INR | 12.18 | 12.2 | 11.97 | 11.98 | 11.98 | -0.13 (-1.07%) | 37,372 |
14 Jun 2016 | INR | 11.85 | 12.24 | 11.83 | 12.11 | 12.11 | +0.23 (+1.94%) | 25,952 |
13 Jun 2016 | INR | 11.72 | 12.3 | 11.56 | 11.88 | 11.88 | -0.17 (-1.41%) | 35,217 |
10 Jun 2016 | INR | 11.7 | 12.2 | 11.7 | 12.05 | 12.05 | +0.42 (+3.61%) | 37,731 |
9 Jun 2016 | INR | 11.8 | 11.93 | 11.49 | 11.63 | 11.63 | -0.37 (-3.08%) | 67,949 |
8 Jun 2016 | INR | 12.01 | 12.1 | 11.93 | 12 | 12 | +0.04 (+0.33%) | 16,096 |
7 Jun 2016 | INR | 12.6 | 12.75 | 11.9 | 11.96 | 11.96 | -0.35 (-2.84%) | 72,105 |
6 Jun 2016 | INR | 11.83 | 12.42 | 11.83 | 12.31 | 12.31 | +0.44 (+3.71%) | 48,954 |
3 Jun 2016 | INR | 12.4 | 12.4 | 11.72 | 11.87 | 11.87 | -0.41 (-3.34%) | 46,190 |
2 Jun 2016 | INR | 12.25 | 12.43 | 12.25 | 12.28 | 12.28 | -0.04 (-0.32%) | 7,714 |
1 Jun 2016 | INR | 12.31 | 12.45 | 12.18 | 12.32 | 12.32 | +0.04 (+0.33%) | 28,695 |
31 May 2016 | INR | 12.35 | 12.5 | 12.21 | 12.28 | 12.28 | -0.22 (-1.76%) | 40,236 |
30 May 2016 | INR | 12.5 | 12.6 | 12.35 | 12.5 | 12.5 | -0.24 (-1.88%) | 16,084 |