Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jul 2015 | INR | 7.23 | 8.55 | 7.23 | 8.41 | 8.41 | +1.26 (+17.62%) | 44,014 |
17 Jul 2015 | INR | 7.04 | 7.47 | 7 | 7.15 | 7.15 | -0.02 (-0.28%) | 9,313 |
16 Jul 2015 | INR | 7.69 | 7.69 | 7.15 | 7.17 | 7.17 | -0.33 (-4.40%) | 3,574 |
15 Jul 2015 | INR | 7.5 | 7.5 | 7.06 | 7.5 | 7.5 | +0.26 (+3.59%) | 8,583 |
14 Jul 2015 | INR | 7.3 | 7.7 | 7.15 | 7.24 | 7.24 | -0.45 (-5.85%) | 5,663 |
13 Jul 2015 | INR | 7.74 | 7.75 | 7.15 | 7.69 | 7.69 | +0.44 (+6.07%) | 1,033 |
10 Jul 2015 | INR | 7.45 | 7.75 | 7.22 | 7.25 | 7.25 | -0.68 (-8.58%) | 5,210 |
9 Jul 2015 | INR | 7.5 | 8 | 7.35 | 7.93 | 7.93 | +0.27 (+3.52%) | 6,461 |
8 Jul 2015 | INR | 8.75 | 9.05 | 7.55 | 7.66 | 7.66 | -0.62 (-7.49%) | 23,871 |
7 Jul 2015 | INR | 7 | 8.31 | 7 | 8.28 | 8.28 | +1.35 (+19.48%) | 36,874 |
6 Jul 2015 | INR | 6.07 | 7.01 | 6.07 | 6.93 | 6.93 | +0.83 (+13.61%) | 9,175 |
3 Jul 2015 | INR | 6.68 | 6.68 | 6.03 | 6.1 | 6.1 | -0.15 (-2.40%) | 6,220 |
2 Jul 2015 | INR | 5.4 | 6.66 | 5.4 | 6.25 | 6.25 | +0.09 (+1.46%) | 1,952 |
1 Jul 2015 | INR | 6.15 | 6.16 | 6.15 | 6.16 | 6.16 | +0.1 (+1.65%) | 241 |
30 Jun 2015 | INR | 6.03 | 6.06 | 6.03 | 6.06 | 6.06 | -0.09 (-1.46%) | 250 |
29 Jun 2015 | INR | 6.2 | 6.2 | 6.02 | 6.15 | 6.15 | -0.05 (-0.81%) | 2,975 |
26 Jun 2015 | INR | 6.28 | 6.28 | 6.08 | 6.2 | 6.2 | -0.22 (-3.43%) | 3,575 |
25 Jun 2015 | INR | 6.16 | 6.69 | 6.16 | 6.42 | 6.42 | +0.08 (+1.26%) | 2,857 |
24 Jun 2015 | INR | 6.27 | 6.34 | 6.27 | 6.34 | 6.34 | -0.02 (-0.31%) | 1,250 |
23 Jun 2015 | INR | 6.3 | 6.79 | 6.3 | 6.36 | 6.36 | -0.24 (-3.64%) | 6,676 |
22 Jun 2015 | INR | 6.51 | 6.6 | 6.5 | 6.6 | 6.6 | -0.18 (-2.65%) | 3,561 |
19 Jun 2015 | INR | 6.5 | 6.78 | 6.4 | 6.78 | 6.78 | -0.02 (-0.29%) | 2,005 |
18 Jun 2015 | INR | 6.24 | 6.89 | 6.24 | 6.8 | 6.8 | +0.38 (+5.92%) | 4,618 |
17 Jun 2015 | INR | 6.07 | 7.5 | 6.07 | 6.42 | 6.42 | -0.12 (-1.83%) | 4,586 |
16 Jun 2015 | INR | 6.52 | 7 | 6.37 | 6.54 | 6.54 | -0.23 (-3.40%) | 5,420 |
15 Jun 2015 | INR | 6.99 | 6.99 | 6.5 | 6.77 | 6.77 | -0.42 (-5.84%) | 3,220 |
12 Jun 2015 | INR | 7 | 7.19 | 7 | 7.19 | 7.19 | +0.37 (+5.43%) | 150 |
11 Jun 2015 | INR | 7 | 7.25 | 6.82 | 6.82 | 6.82 | -0.01 (-0.15%) | 301 |
10 Jun 2015 | INR | 6.7 | 7.25 | 6.7 | 6.83 | 6.83 | -0.17 (-2.43%) | 2,295 |
9 Jun 2015 | INR | 6.6 | 7.1 | 6.6 | 7 | 7 | 0.0 (0.0%) | 2,050 |