Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jul 2016 | INR | 20 | 20.9 | 20 | 20.7 | 2.07 | +1 (+5.08%) | 13,397 |
8 Jul 2016 | INR | 19.95 | 20.2 | 19 | 19.7 | 1.97 | +0.75 (+3.96%) | 21,501 |
7 Jul 2016 | INR | 19 | 19.1 | 18.25 | 18.95 | 1.895 | +0.5 (+2.71%) | 15,667 |
5 Jul 2016 | INR | 18 | 18.5 | 17.75 | 18.45 | 1.845 | +0.2 (+1.10%) | 8,906 |
4 Jul 2016 | INR | 18.05 | 18.3 | 18 | 18.25 | 1.825 | +0.2 (+1.11%) | 14,400 |
1 Jul 2016 | INR | 18 | 18.3 | 17.75 | 18.05 | 1.805 | +0.4 (+2.27%) | 134,697 |
30 Jun 2016 | INR | 17.75 | 18 | 17.3 | 17.65 | 1.765 | +0.15 (+0.86%) | 350,423 |
29 Jun 2016 | INR | 18.1 | 18.1 | 17.15 | 17.5 | 1.75 | -0.5 (-2.78%) | 303,895 |
28 Jun 2016 | INR | 18 | 18.3 | 17.6 | 18 | 1.8 | 0.0 (0.0%) | 243,288 |
27 Jun 2016 | INR | 18 | 18.5 | 17.5 | 18 | 1.8 | -0.1 (-0.55%) | 207,886 |
24 Jun 2016 | INR | 17.75 | 18.2 | 17.6 | 18.1 | 1.81 | -0.4 (-2.16%) | 205,341 |
23 Jun 2016 | INR | 18.55 | 19.25 | 18 | 18.5 | 1.85 | -0.35 (-1.86%) | 216,293 |
22 Jun 2016 | INR | 19.4 | 19.45 | 18.75 | 18.85 | 1.885 | +0.3 (+1.62%) | 7,902 |
21 Jun 2016 | INR | 17.45 | 18.55 | 17.45 | 18.55 | 1.855 | +0.85 (+4.80%) | 52,680 |
20 Jun 2016 | INR | 17.7 | 18.45 | 17.65 | 17.7 | 1.77 | -0.4 (-2.21%) | 5,600 |
17 Jun 2016 | INR | 19 | 19.3 | 17.7 | 18.1 | 1.81 | -0.3 (-1.63%) | 29,374 |
16 Jun 2016 | INR | 18 | 18.4 | 17.65 | 18.4 | 1.84 | +0.85 (+4.84%) | 15,538 |
15 Jun 2016 | INR | 16.5 | 17.55 | 16.5 | 17.55 | 1.755 | +0.8 (+4.78%) | 44,475 |
14 Jun 2016 | INR | 16.5 | 16.75 | 16.4 | 16.75 | 1.675 | +0.1 (+0.60%) | 500 |
13 Jun 2016 | INR | 17.05 | 17.05 | 16.5 | 16.65 | 1.665 | -0.4 (-2.35%) | 2,245 |
10 Jun 2016 | INR | 17.05 | 17.5 | 17 | 17.05 | 1.705 | -0.3 (-1.73%) | 8,686 |
9 Jun 2016 | INR | 16.8 | 17.4 | 16.7 | 17.35 | 1.735 | +0.25 (+1.46%) | 7,566 |
8 Jun 2016 | INR | 17 | 17.75 | 16.8 | 17.1 | 1.71 | -0.55 (-3.12%) | 47,154 |
7 Jun 2016 | INR | 18.25 | 18.25 | 17.65 | 17.65 | 1.765 | -0.9 (-4.85%) | 8,414 |
6 Jun 2016 | INR | 19 | 19.45 | 18.25 | 18.55 | 1.855 | -0.65 (-3.39%) | 8,360 |
3 Jun 2016 | INR | 17.7 | 19.35 | 17.65 | 19.2 | 1.92 | +0.65 (+3.50%) | 7,524 |
2 Jun 2016 | INR | 18.8 | 19.75 | 18.45 | 18.55 | 1.855 | -0.85 (-4.38%) | 27,251 |
1 Jun 2016 | INR | 21.95 | 21.95 | 19.35 | 19.4 | 1.94 | -2.05 (-9.56%) | 29,071 |
31 May 2016 | INR | 22.5 | 22.6 | 21.15 | 21.45 | 2.145 | -2.05 (-8.72%) | 118,560 |
30 May 2016 | INR | 25.95 | 25.95 | 23.15 | 23.5 | 2.35 | -0.3 (-1.26%) | 68,126 |