Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jul 2015 | INR | 3.22 | 3.5 | 3.22 | 3.5 | 3.5 | +0.05 (+1.45%) | 2,912 |
16 Jul 2015 | INR | 3.35 | 3.45 | 3.35 | 3.45 | 3.45 | +0.03 (+0.88%) | 2,100 |
15 Jul 2015 | INR | 3.65 | 3.65 | 3.37 | 3.42 | 3.42 | +0.15 (+4.59%) | 5,474 |
14 Jul 2015 | INR | 3.2 | 3.45 | 3.2 | 3.27 | 3.27 | +0.12 (+3.81%) | 7,272 |
13 Jul 2015 | INR | 3.21 | 3.44 | 3.15 | 3.15 | 3.15 | -0.12 (-3.67%) | 2,294 |
10 Jul 2015 | INR | 3.16 | 3.39 | 3.16 | 3.27 | 3.27 | +0.14 (+4.47%) | 4,548 |
9 Jul 2015 | INR | 3.5 | 3.67 | 3.12 | 3.13 | 3.13 | -0.17 (-5.15%) | 83,136 |
8 Jul 2015 | INR | 3.01 | 3.45 | 3.01 | 3.3 | 3.3 | +0.02 (+0.61%) | 6,043 |
7 Jul 2015 | INR | 3.5 | 3.5 | 3.25 | 3.28 | 3.28 | -0.02 (-0.61%) | 4,160 |
6 Jul 2015 | INR | 3.2 | 3.49 | 3.2 | 3.3 | 3.3 | -0.05 (-1.49%) | 3,397 |
3 Jul 2015 | INR | 3.27 | 3.45 | 3.07 | 3.35 | 3.35 | +0.22 (+7.03%) | 4,231 |
2 Jul 2015 | INR | 3.19 | 3.28 | 3.13 | 3.13 | 3.13 | -0.22 (-6.57%) | 2,241 |
1 Jul 2015 | INR | 3.48 | 3.48 | 3.23 | 3.35 | 3.35 | +0.1 (+3.08%) | 1,860 |
30 Jun 2015 | INR | 3.59 | 3.59 | 3.16 | 3.25 | 3.25 | +0.05 (+1.56%) | 10,024 |
29 Jun 2015 | INR | 3.28 | 3.29 | 3.15 | 3.2 | 3.2 | -0.02 (-0.62%) | 13,013 |
26 Jun 2015 | INR | 3.2 | 3.3 | 3.09 | 3.22 | 3.22 | +0.1 (+3.21%) | 31,055 |
25 Jun 2015 | INR | 3.49 | 3.49 | 3.03 | 3.12 | 3.12 | 0.0 (0.0%) | 19,111 |
24 Jun 2015 | INR | 3.3 | 3.35 | 3.08 | 3.12 | 3.12 | -0.35 (-10.09%) | 37,300 |
23 Jun 2015 | INR | 4 | 4 | 3.33 | 3.47 | 3.47 | -0.25 (-6.72%) | 6,414 |
22 Jun 2015 | INR | 3.25 | 3.72 | 3.25 | 3.72 | 3.72 | +0.62 (+20%) | 29,643 |
19 Jun 2015 | INR | 2.9 | 3.14 | 2.85 | 3.1 | 3.1 | +0.27 (+9.54%) | 5,700 |
18 Jun 2015 | INR | 2.99 | 2.99 | 2.8 | 2.83 | 2.83 | -0.12 (-4.07%) | 9,258 |
17 Jun 2015 | INR | 3.05 | 3.3 | 2.95 | 2.95 | 2.95 | -0.05 (-1.67%) | 50,877 |
16 Jun 2015 | INR | 3.2 | 3.2 | 2.7 | 3 | 3 | -0.19 (-5.96%) | 15,722 |
15 Jun 2015 | INR | 3.12 | 3.68 | 3.08 | 3.19 | 3.19 | -0.11 (-3.33%) | 4,851 |
12 Jun 2015 | INR | 3.5 | 3.56 | 3.3 | 3.3 | 3.3 | +0.02 (+0.61%) | 16,115 |
11 Jun 2015 | INR | 3.06 | 3.65 | 3.06 | 3.28 | 3.28 | +0.1 (+3.14%) | 9,750 |
10 Jun 2015 | INR | 3.15 | 3.44 | 3.12 | 3.18 | 3.18 | -0.03 (-0.93%) | 8,429 |
9 Jun 2015 | INR | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | +0.01 (+0.31%) | 0 |
8 Jun 2015 | INR | 3.35 | 3.35 | 3.2 | 3.2 | 3.2 | -0.1 (-3.03%) | 5,280 |