Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jul 2015 | INR | 27.5 | 29 | 27.5 | 28.3 | 28.3 | +1.45 (+5.40%) | 36,202 |
17 Jul 2015 | INR | 27.6 | 27.75 | 25.6 | 26.85 | 26.85 | -1.35 (-4.79%) | 547 |
16 Jul 2015 | INR | 27.1 | 28.25 | 27.1 | 28.2 | 28.2 | +0.5 (+1.81%) | 2,203 |
15 Jul 2015 | INR | 27.25 | 27.7 | 27.25 | 27.7 | 27.7 | +1.3 (+4.92%) | 1,010 |
14 Jul 2015 | INR | 27 | 27.25 | 26.4 | 26.4 | 26.4 | +0.35 (+1.34%) | 2,568 |
13 Jul 2015 | INR | 26 | 27.85 | 26 | 26.05 | 26.05 | -0.7 (-2.62%) | 413 |
10 Jul 2015 | INR | 28 | 28 | 25.9 | 26.75 | 26.75 | -1.05 (-3.78%) | 3,006 |
9 Jul 2015 | INR | 28.25 | 28.25 | 26.75 | 27.8 | 27.8 | +0.1 (+0.36%) | 2,080 |
8 Jul 2015 | INR | 25 | 29 | 25 | 27.7 | 27.7 | +1 (+3.75%) | 680 |
7 Jul 2015 | INR | 28 | 28 | 26 | 26.7 | 26.7 | +0.3 (+1.14%) | 1,217 |
6 Jul 2015 | INR | 26 | 27.1 | 26 | 26.4 | 26.4 | -0.4 (-1.49%) | 3,101 |
3 Jul 2015 | INR | 25.25 | 26.9 | 25.1 | 26.8 | 26.8 | +1.5 (+5.93%) | 5,035 |
2 Jul 2015 | INR | 24.9 | 25.9 | 24 | 25.3 | 25.3 | +0.3 (+1.20%) | 1,102 |
1 Jul 2015 | INR | 25 | 25 | 25 | 25 | 25 | +1.05 (+4.38%) | 2 |
30 Jun 2015 | INR | 24 | 25.3 | 23.4 | 23.95 | 23.95 | -0.35 (-1.44%) | 840 |
29 Jun 2015 | INR | 23.5 | 25 | 23.05 | 24.3 | 24.3 | +0.4 (+1.67%) | 4,421 |
26 Jun 2015 | INR | 22.85 | 23.9 | 22.05 | 23.9 | 23.9 | +1.75 (+7.90%) | 416 |
25 Jun 2015 | INR | 22.1 | 24.4 | 22.1 | 22.15 | 22.15 | -1.8 (-7.52%) | 206 |
24 Jun 2015 | INR | 24 | 24 | 22.85 | 23.95 | 23.95 | -0.05 (-0.21%) | 502 |
23 Jun 2015 | INR | 24 | 24 | 24 | 24 | 24 | +0.15 (+0.63%) | 2 |
22 Jun 2015 | INR | 21.55 | 24 | 21.55 | 23.85 | 23.85 | -0.6 (-2.45%) | 575 |
19 Jun 2015 | INR | 28 | 28 | 21.1 | 24.45 | 24.45 | +0.95 (+4.04%) | 3,225 |
18 Jun 2015 | INR | 20.2 | 25.6 | 20.2 | 23.5 | 23.5 | -0.45 (-1.88%) | 3,293 |
17 Jun 2015 | INR | 27.5 | 27.5 | 19.3 | 23.95 | 23.95 | +3.8 (+18.86%) | 1,264 |
16 Jun 2015 | INR | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | -3.3 (-14.07%) | 0 |
15 Jun 2015 | INR | 18.95 | 23.45 | 18.95 | 23.45 | 23.45 | -0.2 (-0.85%) | 250 |
12 Jun 2015 | INR | 20 | 23.65 | 20 | 23.65 | 23.65 | +1.3 (+5.82%) | 106 |
11 Jun 2015 | INR | 21.5 | 22.8 | 21.5 | 22.35 | 22.35 | +2.3 (+11.47%) | 15 |
10 Jun 2015 | INR | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | -0.5 (-2.43%) | 0 |
9 Jun 2015 | INR | 21.95 | 22 | 20.05 | 20.55 | 20.55 | -0.8 (-3.75%) | 245 |