Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jul 2015 | INR | 2.58 | 2.7 | 2.52 | 2.54 | 2.54 | +0.03 (+1.20%) | 363,579 |
17 Jul 2015 | INR | 2.55 | 2.59 | 2.49 | 2.51 | 2.51 | +0.01 (+0.40%) | 466,975 |
16 Jul 2015 | INR | 2.4 | 2.54 | 2.4 | 2.5 | 2.5 | +0.16 (+6.84%) | 885,926 |
15 Jul 2015 | INR | 2.31 | 2.42 | 2.3 | 2.34 | 2.34 | +0.05 (+2.18%) | 406,736 |
14 Jul 2015 | INR | 2.32 | 2.32 | 2.26 | 2.29 | 2.29 | -0.03 (-1.29%) | 505,078 |
13 Jul 2015 | INR | 2.33 | 2.36 | 2.28 | 2.32 | 2.32 | -0.06 (-2.52%) | 461,664 |
10 Jul 2015 | INR | 2.5 | 2.5 | 2.35 | 2.38 | 2.38 | -0.04 (-1.65%) | 282,043 |
9 Jul 2015 | INR | 2.4 | 2.48 | 2.35 | 2.42 | 2.42 | +0.06 (+2.54%) | 727,434 |
8 Jul 2015 | INR | 2.25 | 2.45 | 2.25 | 2.36 | 2.36 | +0.02 (+0.85%) | 346,657 |
7 Jul 2015 | INR | 2.27 | 2.44 | 2.27 | 2.34 | 2.34 | +0.02 (+0.86%) | 245,084 |
6 Jul 2015 | INR | 2.26 | 2.35 | 2.25 | 2.32 | 2.32 | +0.02 (+0.87%) | 208,835 |
3 Jul 2015 | INR | 2.38 | 2.4 | 2.27 | 2.3 | 2.3 | -0.04 (-1.71%) | 371,269 |
2 Jul 2015 | INR | 2.4 | 2.47 | 2.32 | 2.34 | 2.34 | -0.05 (-2.09%) | 254,232 |
1 Jul 2015 | INR | 2.49 | 2.49 | 2.37 | 2.39 | 2.39 | -0.04 (-1.65%) | 387,624 |
30 Jun 2015 | INR | 2.6 | 2.6 | 2.41 | 2.43 | 2.43 | -0.07 (-2.80%) | 465,313 |
29 Jun 2015 | INR | 2.23 | 2.59 | 2.2 | 2.5 | 2.5 | +0.3 (+13.64%) | 1,268,787 |
26 Jun 2015 | INR | 2.24 | 2.24 | 2.17 | 2.2 | 2.2 | -0.02 (-0.90%) | 252,348 |
25 Jun 2015 | INR | 2.22 | 2.3 | 2.21 | 2.22 | 2.22 | -0.06 (-2.63%) | 281,694 |
24 Jun 2015 | INR | 2.31 | 2.39 | 2.25 | 2.28 | 2.28 | -0.03 (-1.30%) | 224,765 |
23 Jun 2015 | INR | 2.3 | 2.39 | 2.28 | 2.31 | 2.31 | -0.03 (-1.28%) | 182,807 |
22 Jun 2015 | INR | 2.4 | 2.4 | 2.31 | 2.34 | 2.34 | 0.0 (0.0%) | 391,273 |
19 Jun 2015 | INR | 2.35 | 2.37 | 2.3 | 2.34 | 2.34 | 0.0 (0.0%) | 243,499 |
18 Jun 2015 | INR | 2.42 | 2.45 | 2.31 | 2.34 | 2.34 | -0.03 (-1.27%) | 249,426 |
17 Jun 2015 | INR | 2.28 | 2.53 | 2.28 | 2.37 | 2.37 | -0.08 (-3.27%) | 455,711 |
16 Jun 2015 | INR | 2.51 | 2.71 | 2.39 | 2.45 | 2.45 | -0.05 (-2%) | 1,605,175 |
15 Jun 2015 | INR | 2.05 | 2.5 | 2.05 | 2.5 | 2.5 | +0.41 (+19.62%) | 1,371,975 |
12 Jun 2015 | INR | 2.03 | 2.15 | 2 | 2.09 | 2.09 | +0.07 (+3.47%) | 475,545 |
11 Jun 2015 | INR | 2.05 | 2.09 | 2 | 2.02 | 2.02 | -0.05 (-2.42%) | 337,938 |
10 Jun 2015 | INR | 2.04 | 2.11 | 2.01 | 2.07 | 2.07 | +0.04 (+1.97%) | 369,391 |
9 Jun 2015 | INR | 2.15 | 2.16 | 1.96 | 2.03 | 2.03 | -0.13 (-6.02%) | 826,010 |