Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jul 2015 | INR | 15.1 | 15.2 | 14.88 | 14.93 | 14.93 | -0.17 (-1.13%) | 663,404 |
17 Jul 2015 | INR | 15.07 | 15.28 | 14.82 | 15.1 | 15.1 | +0.05 (+0.33%) | 811,815 |
16 Jul 2015 | INR | 15 | 15.09 | 14.87 | 15.05 | 15.05 | +0.19 (+1.28%) | 471,611 |
15 Jul 2015 | INR | 14.91 | 15.05 | 14.69 | 14.86 | 14.86 | -0.05 (-0.34%) | 654,160 |
14 Jul 2015 | INR | 15.05 | 15.21 | 14.85 | 14.91 | 14.91 | +0.18 (+1.22%) | 1,596,243 |
13 Jul 2015 | INR | 14.29 | 14.79 | 14.1 | 14.73 | 14.73 | +0.56 (+3.95%) | 683,956 |
10 Jul 2015 | INR | 14.36 | 14.45 | 14.06 | 14.17 | 14.17 | -0.09 (-0.63%) | 551,218 |
9 Jul 2015 | INR | 14.2 | 14.38 | 14.05 | 14.26 | 14.26 | +0.08 (+0.56%) | 667,501 |
8 Jul 2015 | INR | 14.5 | 14.5 | 13.88 | 14.18 | 14.18 | -0.32 (-2.21%) | 949,988 |
7 Jul 2015 | INR | 14.52 | 14.68 | 14.3 | 14.5 | 14.5 | -0.01 (-0.07%) | 811,736 |
6 Jul 2015 | INR | 14.1 | 14.59 | 13.81 | 14.51 | 14.51 | +0.22 (+1.54%) | 973,116 |
3 Jul 2015 | INR | 14.56 | 14.68 | 14.25 | 14.29 | 14.29 | -0.27 (-1.85%) | 624,361 |
2 Jul 2015 | INR | 14.7 | 14.85 | 14.45 | 14.56 | 14.56 | -0.12 (-0.82%) | 848,153 |
1 Jul 2015 | INR | 14.02 | 14.8 | 14.02 | 14.68 | 14.68 | +0.67 (+4.78%) | 1,610,565 |
30 Jun 2015 | INR | 14.03 | 14.18 | 13.68 | 14.01 | 14.01 | -0.02 (-0.14%) | 1,247,330 |
29 Jun 2015 | INR | 14.05 | 14.15 | 13.57 | 14.03 | 14.03 | -0.5 (-3.44%) | 1,077,700 |
26 Jun 2015 | INR | 15.35 | 15.44 | 14.34 | 14.53 | 14.53 | -0.68 (-4.47%) | 2,898,010 |
25 Jun 2015 | INR | 13.95 | 15.5 | 13.8 | 15.21 | 15.21 | +1.23 (+8.80%) | 3,211,175 |
24 Jun 2015 | INR | 14.6 | 14.65 | 13.9 | 13.98 | 13.98 | -0.25 (-1.76%) | 1,270,837 |
23 Jun 2015 | INR | 14.5 | 14.75 | 14 | 14.23 | 14.23 | -0.28 (-1.93%) | 1,207,599 |
22 Jun 2015 | INR | 13.3 | 14.66 | 13.3 | 14.51 | 14.51 | +1.25 (+9.43%) | 1,537,605 |
19 Jun 2015 | INR | 13 | 13.4 | 12.95 | 13.26 | 13.26 | +0.37 (+2.87%) | 766,935 |
18 Jun 2015 | INR | 12.85 | 12.99 | 12.81 | 12.89 | 12.89 | +0.04 (+0.31%) | 757,677 |
17 Jun 2015 | INR | 12.95 | 13.05 | 12.72 | 12.85 | 12.85 | -0.1 (-0.77%) | 859,379 |
16 Jun 2015 | INR | 12.9 | 13.05 | 12.67 | 12.95 | 12.95 | +0.13 (+1.01%) | 1,035,205 |
15 Jun 2015 | INR | 12.51 | 12.99 | 12.4 | 12.82 | 12.82 | +0.34 (+2.72%) | 2,585,637 |
12 Jun 2015 | INR | 12.55 | 12.77 | 12 | 12.48 | 12.48 | 0.0 (0.0%) | 1,774,210 |
11 Jun 2015 | INR | 13.03 | 13.34 | 12.4 | 12.48 | 12.48 | -0.43 (-3.33%) | 858,887 |
10 Jun 2015 | INR | 12.9 | 13.2 | 12.84 | 12.91 | 12.91 | +0.08 (+0.62%) | 1,198,720 |
9 Jun 2015 | INR | 12.85 | 12.9 | 12.5 | 12.83 | 12.83 | -0.02 (-0.16%) | 961,194 |