Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jul 2015 | INR | 10.5 | 10.5 | 9.6 | 9.67 | 9.67 | -0.46 (-4.54%) | 126,039 |
17 Jul 2015 | INR | 9.94 | 11 | 9.65 | 10.13 | 10.13 | +0.42 (+4.33%) | 978,573 |
16 Jul 2015 | INR | 9.85 | 10.5 | 9.51 | 9.71 | 9.71 | +0.15 (+1.57%) | 354,721 |
15 Jul 2015 | INR | 8.9 | 10.05 | 8.86 | 9.56 | 9.56 | +0.41 (+4.48%) | 389,239 |
14 Jul 2015 | INR | 8.8 | 9.34 | 8.75 | 9.15 | 9.15 | +0.19 (+2.12%) | 552,344 |
13 Jul 2015 | INR | 8.81 | 9.2 | 8.76 | 8.96 | 8.96 | +0.07 (+0.79%) | 51,856 |
10 Jul 2015 | INR | 8.9 | 9.19 | 8.8 | 8.89 | 8.89 | +0.04 (+0.45%) | 319,348 |
9 Jul 2015 | INR | 8.7 | 9.1 | 8.7 | 8.85 | 8.85 | +0.38 (+4.49%) | 69,239 |
8 Jul 2015 | INR | 8.5 | 8.6 | 8.1 | 8.47 | 8.47 | -0.28 (-3.20%) | 25,955 |
7 Jul 2015 | INR | 9 | 9.26 | 8.62 | 8.75 | 8.75 | -0.18 (-2.02%) | 72,101 |
6 Jul 2015 | INR | 8.01 | 9.14 | 8.01 | 8.93 | 8.93 | +0.72 (+8.77%) | 72,459 |
3 Jul 2015 | INR | 8.6 | 9.14 | 8.05 | 8.21 | 8.21 | -0.33 (-3.86%) | 68,694 |
2 Jul 2015 | INR | 7.3 | 8.94 | 7.3 | 8.54 | 8.54 | +1.09 (+14.63%) | 597,164 |
1 Jul 2015 | INR | 7.54 | 7.64 | 7.31 | 7.45 | 7.45 | +0.02 (+0.27%) | 25,234 |
30 Jun 2015 | INR | 7 | 7.49 | 7 | 7.43 | 7.43 | +0.33 (+4.65%) | 24,115 |
29 Jun 2015 | INR | 7 | 7.2 | 6.97 | 7.1 | 7.1 | +0.05 (+0.71%) | 32,422 |
26 Jun 2015 | INR | 7.2 | 7.21 | 7.05 | 7.05 | 7.05 | -0.24 (-3.29%) | 8,898 |
25 Jun 2015 | INR | 7.35 | 7.46 | 7.11 | 7.29 | 7.29 | +0.12 (+1.67%) | 9,217 |
24 Jun 2015 | INR | 7.25 | 7.39 | 7.07 | 7.17 | 7.17 | +0.14 (+1.99%) | 34,840 |
23 Jun 2015 | INR | 7 | 7.2 | 7 | 7.03 | 7.03 | -0.11 (-1.54%) | 14,801 |
22 Jun 2015 | INR | 7.14 | 7.16 | 7 | 7.14 | 7.14 | 0.0 (0.0%) | 29,658 |
19 Jun 2015 | INR | 7 | 7.15 | 6.88 | 7.14 | 7.14 | +0.14 (+2.00%) | 5,846 |
18 Jun 2015 | INR | 7.35 | 7.35 | 6.67 | 7 | 7 | 0.0 (0.0%) | 68,586 |
17 Jun 2015 | INR | 7.3 | 7.5 | 6.97 | 7 | 7 | -0.38 (-5.15%) | 47,720 |
16 Jun 2015 | INR | 7 | 7.65 | 6.99 | 7.38 | 7.38 | +0.23 (+3.22%) | 62,205 |
15 Jun 2015 | INR | 8.25 | 8.25 | 6.51 | 7.15 | 7.15 | +0.25 (+3.62%) | 47,696 |
12 Jun 2015 | INR | 6.96 | 6.97 | 6.63 | 6.9 | 6.9 | +0.17 (+2.53%) | 9,079 |
11 Jun 2015 | INR | 7.01 | 7.19 | 6.3 | 6.73 | 6.73 | -0.28 (-3.99%) | 88,911 |
10 Jun 2015 | INR | 7 | 7.22 | 6.66 | 7.01 | 7.01 | +0.02 (+0.29%) | 32,774 |
9 Jun 2015 | INR | 7.1 | 7.15 | 6.8 | 6.99 | 6.99 | -0.08 (-1.13%) | 22,181 |