Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Aug 2015 | INR | 14.65 | 15.65 | 14.65 | 14.75 | 14.75 | -0.65 (-4.22%) | 1,006 |
5 Aug 2015 | INR | 16.1 | 16.1 | 15.4 | 15.4 | 15.4 | -1.05 (-6.38%) | 7,975 |
4 Aug 2015 | INR | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | +0.3 (+1.86%) | 0 |
3 Aug 2015 | INR | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | -0.05 (-0.31%) | 0 |
31 Jul 2015 | INR | 16.2 | 16.2 | 16.2 | 16.2 | 16.2 | -0.1 (-0.61%) | 40 |
30 Jul 2015 | INR | 16.1 | 16.3 | 15.2 | 16.3 | 16.3 | +0.3 (+1.88%) | 23,915 |
29 Jul 2015 | INR | 17 | 17 | 16 | 16 | 16 | -0.8 (-4.76%) | 19,539 |
28 Jul 2015 | INR | 16 | 16.8 | 15.2 | 16.8 | 16.8 | +0.8 (+5%) | 123,189 |
27 Jul 2015 | INR | 15.3 | 16 | 15.3 | 16 | 16 | +0.7 (+4.58%) | 2,527 |
24 Jul 2015 | INR | 15.5 | 15.5 | 14.2 | 15.3 | 15.3 | +0.4 (+2.68%) | 195,910 |
23 Jul 2015 | INR | 15.5 | 15.5 | 14.1 | 14.9 | 14.9 | +0.1 (+0.68%) | 300 |
22 Jul 2015 | INR | 16.3 | 16.3 | 14.8 | 14.8 | 14.8 | -0.75 (-4.82%) | 162,117 |
21 Jul 2015 | INR | 17.15 | 17.15 | 15.55 | 15.55 | 15.55 | -0.8 (-4.89%) | 84,539 |
20 Jul 2015 | INR | 16.3 | 17 | 16.3 | 16.35 | 16.35 | -0.8 (-4.66%) | 90,100 |
17 Jul 2015 | INR | 17.15 | 17.15 | 15.6 | 17.15 | 17.15 | +0.8 (+4.89%) | 2,105 |
16 Jul 2015 | INR | 18.05 | 18.05 | 16.35 | 16.35 | 16.35 | -0.85 (-4.94%) | 16 |
15 Jul 2015 | INR | 17.15 | 17.2 | 17.15 | 17.2 | 17.2 | +0.8 (+4.88%) | 650 |
14 Jul 2015 | INR | 15.2 | 16.8 | 15.2 | 16.4 | 16.4 | +0.4 (+2.50%) | 151,718 |
13 Jul 2015 | INR | 15.2 | 16 | 15.2 | 16 | 16 | 0.0 (0.0%) | 153,750 |
10 Jul 2015 | INR | 15.5 | 17.1 | 15.5 | 16 | 16 | -0.3 (-1.84%) | 9,494 |
9 Jul 2015 | INR | 16.3 | 16.3 | 16.3 | 16.3 | 16.3 | -0.85 (-4.96%) | 50 |
8 Jul 2015 | INR | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | -0.9 (-4.99%) | 100 |
7 Jul 2015 | INR | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | -0.95 (-5%) | 150,000 |
6 Jul 2015 | INR | 19 | 19 | 19 | 19 | 19 | -0.95 (-4.76%) | 50,250 |
3 Jul 2015 | INR | 21.4 | 21.4 | 19.95 | 19.95 | 19.95 | -1.05 (-5%) | 55,920 |
2 Jul 2015 | INR | 21.9 | 21.9 | 20.9 | 21 | 21 | +1.1 (+5.53%) | 134,007 |
1 Jul 2015 | INR | 19.9 | 19.9 | 19.9 | 19.9 | 19.9 | -1 (-4.78%) | 0 |
30 Jun 2015 | INR | 21.5 | 21.5 | 19.5 | 20.9 | 20.9 | +0.4 (+1.95%) | 22,275 |
29 Jun 2015 | INR | 20.5 | 20.5 | 20.5 | 20.5 | 20.5 | +0.8 (+4.06%) | 200 |
26 Jun 2015 | INR | 19.7 | 19.7 | 19.7 | 19.7 | 19.7 | -1 (-4.83%) | 10 |