Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jul 2015 | INR | 28.95 | 29.1 | 28.5 | 28.75 | 28.75 | +0.05 (+0.17%) | 27,887 |
17 Jul 2015 | INR | 28.65 | 29.05 | 28.3 | 28.7 | 28.7 | +0.4 (+1.41%) | 99,013 |
16 Jul 2015 | INR | 28.55 | 28.6 | 28.25 | 28.3 | 28.3 | +0.1 (+0.35%) | 37,894 |
15 Jul 2015 | INR | 28.85 | 29.25 | 28.05 | 28.2 | 28.2 | -0.3 (-1.05%) | 67,037 |
14 Jul 2015 | INR | 28.55 | 29.2 | 28.45 | 28.5 | 28.5 | -0.1 (-0.35%) | 33,154 |
13 Jul 2015 | INR | 29.1 | 29.1 | 28.25 | 28.6 | 28.6 | -0.3 (-1.04%) | 30,275 |
10 Jul 2015 | INR | 28.9 | 29.8 | 28.55 | 28.9 | 28.9 | +0.25 (+0.87%) | 54,734 |
9 Jul 2015 | INR | 28.15 | 28.95 | 27.45 | 28.65 | 28.65 | +0.7 (+2.50%) | 46,616 |
8 Jul 2015 | INR | 28.3 | 28.55 | 27.8 | 27.95 | 27.95 | -0.6 (-2.10%) | 53,058 |
7 Jul 2015 | INR | 27.95 | 29.3 | 27.65 | 28.55 | 28.55 | +1.15 (+4.20%) | 125,739 |
6 Jul 2015 | INR | 28 | 28 | 27.1 | 27.4 | 27.4 | -0.6 (-2.14%) | 47,289 |
3 Jul 2015 | INR | 28.3 | 28.4 | 27.9 | 28 | 28 | -0.25 (-0.88%) | 28,532 |
2 Jul 2015 | INR | 29 | 29 | 27.95 | 28.25 | 28.25 | +0.35 (+1.25%) | 44,130 |
1 Jul 2015 | INR | 27.3 | 28.1 | 27.3 | 27.9 | 27.9 | +0.6 (+2.20%) | 59,834 |
30 Jun 2015 | INR | 27 | 27.95 | 27 | 27.3 | 27.3 | +0.1 (+0.37%) | 32,647 |
29 Jun 2015 | INR | 27 | 27.45 | 26.4 | 27.2 | 27.2 | -0.25 (-0.91%) | 29,621 |
26 Jun 2015 | INR | 27.5 | 27.75 | 27.3 | 27.45 | 27.45 | -0.3 (-1.08%) | 24,736 |
25 Jun 2015 | INR | 27.6 | 27.85 | 27.5 | 27.75 | 27.75 | +0.05 (+0.18%) | 25,224 |
24 Jun 2015 | INR | 28.1 | 28.45 | 27.5 | 27.7 | 27.7 | -0.05 (-0.18%) | 38,115 |
23 Jun 2015 | INR | 27.7 | 28.65 | 27.65 | 27.75 | 27.75 | +0.25 (+0.91%) | 55,609 |
22 Jun 2015 | INR | 27.25 | 27.65 | 27 | 27.5 | 27.5 | +0.45 (+1.66%) | 36,339 |
19 Jun 2015 | INR | 26.9 | 27.35 | 26.75 | 27.05 | 27.05 | +0.65 (+2.46%) | 48,675 |
18 Jun 2015 | INR | 26.55 | 26.7 | 26.1 | 26.4 | 26.4 | +0.35 (+1.34%) | 47,124 |
17 Jun 2015 | INR | 27 | 27.2 | 25.3 | 26.05 | 26.05 | -0.65 (-2.43%) | 95,685 |
16 Jun 2015 | INR | 26.5 | 26.8 | 26.4 | 26.7 | 26.7 | +0.1 (+0.38%) | 26,952 |
15 Jun 2015 | INR | 26.95 | 26.95 | 26.55 | 26.6 | 26.6 | -0.05 (-0.19%) | 29,476 |
12 Jun 2015 | INR | 27.05 | 27.05 | 26.45 | 26.65 | 26.65 | -0.15 (-0.56%) | 34,058 |
11 Jun 2015 | INR | 27.65 | 27.85 | 26.7 | 26.8 | 26.8 | -0.6 (-2.19%) | 46,613 |
10 Jun 2015 | INR | 27.5 | 27.85 | 27 | 27.4 | 27.4 | +0.15 (+0.55%) | 41,727 |
9 Jun 2015 | INR | 27.4 | 27.4 | 26.85 | 27.25 | 27.25 | -0.1 (-0.37%) | 31,939 |