Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jul 2015 | INR | 10.75 | 13.06 | 10.5 | 13.01 | 13.01 | +2.12 (+19.47%) | 690,384 |
17 Jul 2015 | INR | 11.1 | 11.21 | 10.8 | 10.89 | 10.89 | -0.08 (-0.73%) | 19,625 |
16 Jul 2015 | INR | 11.01 | 11.17 | 10.91 | 10.97 | 10.97 | -0.03 (-0.27%) | 39,939 |
15 Jul 2015 | INR | 10.95 | 11.4 | 10.82 | 11 | 11 | +0.31 (+2.90%) | 111,269 |
14 Jul 2015 | INR | 9.86 | 11.44 | 9.85 | 10.69 | 10.69 | +0.68 (+6.79%) | 131,341 |
13 Jul 2015 | INR | 9.95 | 10.35 | 9.95 | 10.01 | 10.01 | +0.04 (+0.40%) | 11,652 |
10 Jul 2015 | INR | 10.3 | 10.3 | 9.6 | 9.97 | 9.97 | -0.29 (-2.83%) | 32,726 |
9 Jul 2015 | INR | 10.29 | 10.6 | 10 | 10.26 | 10.26 | +0.11 (+1.08%) | 22,012 |
8 Jul 2015 | INR | 10.05 | 10.9 | 9.8 | 10.15 | 10.15 | -0.17 (-1.65%) | 54,142 |
7 Jul 2015 | INR | 9.63 | 10.68 | 9.12 | 10.32 | 10.32 | +1.27 (+14.03%) | 147,923 |
6 Jul 2015 | INR | 9.05 | 9.5 | 8.82 | 9.05 | 9.05 | -0.03 (-0.33%) | 21,706 |
3 Jul 2015 | INR | 9.2 | 9.35 | 9 | 9.08 | 9.08 | -0.07 (-0.77%) | 13,325 |
2 Jul 2015 | INR | 8.9 | 9.67 | 8.76 | 9.15 | 9.15 | +0.32 (+3.62%) | 28,883 |
1 Jul 2015 | INR | 8.8 | 8.9 | 8.66 | 8.83 | 8.83 | +0.22 (+2.56%) | 14,063 |
30 Jun 2015 | INR | 8.97 | 8.97 | 8.1 | 8.61 | 8.61 | +0.08 (+0.94%) | 10,043 |
29 Jun 2015 | INR | 8.23 | 8.55 | 8.2 | 8.53 | 8.53 | -0.08 (-0.93%) | 4,594 |
26 Jun 2015 | INR | 8.61 | 8.78 | 8.56 | 8.61 | 8.61 | -0.23 (-2.60%) | 18,277 |
25 Jun 2015 | INR | 8.81 | 8.98 | 8.75 | 8.84 | 8.84 | -0.04 (-0.45%) | 4,515 |
24 Jun 2015 | INR | 8.95 | 9.1 | 8.85 | 8.88 | 8.88 | +0.09 (+1.02%) | 10,042 |
23 Jun 2015 | INR | 8.51 | 8.99 | 8.51 | 8.79 | 8.79 | +0.06 (+0.69%) | 11,215 |
22 Jun 2015 | INR | 8.56 | 9.06 | 8.5 | 8.73 | 8.73 | +0.13 (+1.51%) | 30,092 |
19 Jun 2015 | INR | 8.6 | 8.77 | 8.51 | 8.6 | 8.6 | -0.04 (-0.46%) | 6,239 |
18 Jun 2015 | INR | 8.4 | 8.75 | 8.4 | 8.64 | 8.64 | +0.27 (+3.23%) | 26,709 |
17 Jun 2015 | INR | 8.49 | 8.49 | 8.35 | 8.37 | 8.37 | -0.02 (-0.24%) | 10,890 |
16 Jun 2015 | INR | 8.9 | 8.9 | 8.2 | 8.39 | 8.39 | -0.09 (-1.06%) | 2,830 |
15 Jun 2015 | INR | 8.3 | 8.56 | 8.25 | 8.48 | 8.48 | +0.37 (+4.56%) | 15,418 |
12 Jun 2015 | INR | 8.21 | 8.28 | 8.1 | 8.11 | 8.11 | -0.07 (-0.86%) | 11,884 |
11 Jun 2015 | INR | 8.7 | 8.8 | 8.15 | 8.18 | 8.18 | -0.44 (-5.10%) | 12,576 |
10 Jun 2015 | INR | 8.88 | 8.89 | 8.55 | 8.62 | 8.62 | +0.35 (+4.23%) | 14,510 |
9 Jun 2015 | INR | 8.25 | 8.5 | 8.15 | 8.27 | 8.27 | -0.11 (-1.31%) | 18,485 |