Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jul 2015 | INR | 9.19 | 9.92 | 9.1 | 9.61 | 9.61 | +0.59 (+6.54%) | 93,702 |
17 Jul 2015 | INR | 8.03 | 9.08 | 8.03 | 9.02 | 9.02 | +0.52 (+6.12%) | 45,264 |
16 Jul 2015 | INR | 8.25 | 8.5 | 8.12 | 8.5 | 8.5 | +0.25 (+3.03%) | 8,837 |
15 Jul 2015 | INR | 8.1 | 8.49 | 8.04 | 8.25 | 8.25 | -0.04 (-0.48%) | 5,448 |
14 Jul 2015 | INR | 7.7 | 8.64 | 7.7 | 8.29 | 8.29 | +0.24 (+2.98%) | 5,916 |
13 Jul 2015 | INR | 8.2 | 8.2 | 8.05 | 8.05 | 8.05 | -0.19 (-2.31%) | 7,400 |
10 Jul 2015 | INR | 9 | 9 | 8.21 | 8.24 | 8.24 | -0.06 (-0.72%) | 10,160 |
9 Jul 2015 | INR | 8.7 | 8.8 | 8 | 8.3 | 8.3 | +0.3 (+3.75%) | 22,952 |
8 Jul 2015 | INR | 8.51 | 8.51 | 8 | 8 | 8 | -0.61 (-7.08%) | 5,248 |
7 Jul 2015 | INR | 8.57 | 8.95 | 8.5 | 8.61 | 8.61 | +0.47 (+5.77%) | 38,401 |
6 Jul 2015 | INR | 7.2 | 8.28 | 7.17 | 8.14 | 8.14 | +0.61 (+8.10%) | 17,740 |
3 Jul 2015 | INR | 7.92 | 7.98 | 7.35 | 7.53 | 7.53 | -0.04 (-0.53%) | 3,304 |
2 Jul 2015 | INR | 7.6 | 7.9 | 7.51 | 7.57 | 7.57 | -0.27 (-3.44%) | 27,876 |
1 Jul 2015 | INR | 7.54 | 7.9 | 7.54 | 7.84 | 7.84 | -0.06 (-0.76%) | 2,050 |
30 Jun 2015 | INR | 7.51 | 7.9 | 7.36 | 7.9 | 7.9 | +0.2 (+2.60%) | 51,392 |
29 Jun 2015 | INR | 7.51 | 7.71 | 7.39 | 7.7 | 7.7 | -0.07 (-0.90%) | 44,116 |
26 Jun 2015 | INR | 7.85 | 7.85 | 7.13 | 7.77 | 7.77 | +0.27 (+3.60%) | 39,643 |
25 Jun 2015 | INR | 7.5 | 7.5 | 7.23 | 7.5 | 7.5 | -0.02 (-0.27%) | 12,600 |
24 Jun 2015 | INR | 7.43 | 7.99 | 7.43 | 7.52 | 7.52 | -0.25 (-3.22%) | 3,200 |
23 Jun 2015 | INR | 7.46 | 7.77 | 7.46 | 7.77 | 7.77 | +0.31 (+4.16%) | 900 |
22 Jun 2015 | INR | 6.95 | 7.46 | 6.95 | 7.46 | 7.46 | +0.33 (+4.63%) | 9,260 |
19 Jun 2015 | INR | 7.36 | 7.36 | 6.96 | 7.13 | 7.13 | +0.04 (+0.56%) | 16,190 |
18 Jun 2015 | INR | 7.03 | 7.11 | 7 | 7.09 | 7.09 | -0.06 (-0.84%) | 19,149 |
17 Jun 2015 | INR | 6.94 | 7.15 | 6.94 | 7.15 | 7.15 | -0.09 (-1.24%) | 4,554 |
16 Jun 2015 | INR | 7 | 7.24 | 6.91 | 7.24 | 7.24 | -0.05 (-0.69%) | 601 |
15 Jun 2015 | INR | 7.33 | 7.35 | 7.11 | 7.29 | 7.29 | -0.4 (-5.20%) | 20,872 |
12 Jun 2015 | INR | 8.48 | 8.48 | 7.68 | 7.69 | 7.69 | -0.54 (-6.56%) | 3,473 |
11 Jun 2015 | INR | 8.61 | 8.77 | 8 | 8.23 | 8.23 | -0.65 (-7.32%) | 40,635 |
10 Jun 2015 | INR | 8.82 | 9 | 8.5 | 8.88 | 8.88 | -0.21 (-2.31%) | 36,282 |
9 Jun 2015 | INR | 8.5 | 9.52 | 8.42 | 9.09 | 9.09 | +0.05 (+0.55%) | 63,961 |