Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jul 2016 | INR | 23.7 | 23.75 | 21.9 | 22.05 | 22.05 | -0.35 (-1.56%) | 5,132 |
8 Jul 2016 | INR | 22.85 | 23.8 | 21.1 | 22.4 | 22.4 | -0.6 (-2.61%) | 6,346 |
7 Jul 2016 | INR | 23.6 | 23.8 | 22.7 | 23 | 23 | -0.1 (-0.43%) | 1,472 |
5 Jul 2016 | INR | 23 | 23.35 | 23 | 23.1 | 23.1 | +0.1 (+0.43%) | 1,605 |
4 Jul 2016 | INR | 23 | 23.2 | 22.95 | 23 | 23 | 0.0 (0.0%) | 5,965 |
1 Jul 2016 | INR | 23 | 23 | 22.8 | 23 | 23 | +0.35 (+1.55%) | 3,220 |
30 Jun 2016 | INR | 23.6 | 24.3 | 22.5 | 22.65 | 22.65 | -0.8 (-3.41%) | 5,429 |
29 Jun 2016 | INR | 23.45 | 23.5 | 22.5 | 23.45 | 23.45 | +0.05 (+0.21%) | 2,629 |
28 Jun 2016 | INR | 23.2 | 23.8 | 22 | 23.4 | 23.4 | +1.2 (+5.41%) | 10,844 |
27 Jun 2016 | INR | 22.2 | 22.75 | 21.45 | 22.2 | 22.2 | 0.0 (0.0%) | 5,100 |
24 Jun 2016 | INR | 21.25 | 23.45 | 20.05 | 22.2 | 22.2 | -0.3 (-1.33%) | 7,031 |
23 Jun 2016 | INR | 22.05 | 23.45 | 21.1 | 22.5 | 22.5 | -0.25 (-1.10%) | 3,733 |
22 Jun 2016 | INR | 22.55 | 23.1 | 22 | 22.75 | 22.75 | +0.05 (+0.22%) | 7,483 |
21 Jun 2016 | INR | 22 | 24 | 22 | 22.7 | 22.7 | -0.55 (-2.37%) | 6,705 |
20 Jun 2016 | INR | 23.95 | 24 | 22.55 | 23.25 | 23.25 | +0.75 (+3.33%) | 9,769 |
17 Jun 2016 | INR | 22.3 | 23.15 | 22.3 | 22.5 | 22.5 | -0.95 (-4.05%) | 3,550 |
16 Jun 2016 | INR | 22.55 | 23.6 | 22.55 | 23.45 | 23.45 | -0.2 (-0.85%) | 2,156 |
15 Jun 2016 | INR | 23.95 | 23.95 | 23.4 | 23.65 | 23.65 | +0.9 (+3.96%) | 2,915 |
14 Jun 2016 | INR | 21.3 | 22.75 | 21.3 | 22.75 | 22.75 | -0.15 (-0.66%) | 115 |
13 Jun 2016 | INR | 23.55 | 23.7 | 22.9 | 22.9 | 22.9 | -0.65 (-2.76%) | 2,974 |
10 Jun 2016 | INR | 23 | 24.7 | 23 | 23.55 | 23.55 | +0.5 (+2.17%) | 3,017 |
9 Jun 2016 | INR | 22.65 | 23.55 | 22.65 | 23.05 | 23.05 | +0.05 (+0.22%) | 6,231 |
8 Jun 2016 | INR | 24 | 24 | 23 | 23 | 23 | -0.5 (-2.13%) | 7,127 |
7 Jun 2016 | INR | 24 | 24 | 23.5 | 23.5 | 23.5 | -0.5 (-2.08%) | 2,579 |
6 Jun 2016 | INR | 26.7 | 26.7 | 23.7 | 24 | 24 | -0.65 (-2.64%) | 3,520 |
3 Jun 2016 | INR | 24.5 | 25.25 | 23.9 | 24.65 | 24.65 | +0.75 (+3.14%) | 5,983 |
2 Jun 2016 | INR | 23.9 | 23.9 | 23.9 | 23.9 | 23.9 | -1.15 (-4.59%) | 300 |
1 Jun 2016 | INR | 23.5 | 25.6 | 23.5 | 25.05 | 25.05 | +1.55 (+6.60%) | 2,728 |
31 May 2016 | INR | 23.5 | 23.5 | 23.5 | 23.5 | 23.5 | -0.65 (-2.69%) | 400 |
30 May 2016 | INR | 25.7 | 25.7 | 23.05 | 24.15 | 24.15 | -1.5 (-5.85%) | 7,756 |