Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jul 2015 | INR | 69 | 69.3 | 67.05 | 68.55 | 68.55 | -0.2 (-0.29%) | 57,117 |
17 Jul 2015 | INR | 71.6 | 72.5 | 64.1 | 68.75 | 68.75 | -2.25 (-3.17%) | 143,354 |
16 Jul 2015 | INR | 71.5 | 74.4 | 70.3 | 71 | 71 | -0.15 (-0.21%) | 162,138 |
15 Jul 2015 | INR | 68.2 | 74.6 | 68.2 | 71.15 | 71.15 | +3.2 (+4.71%) | 460,828 |
14 Jul 2015 | INR | 60.05 | 69.7 | 59.9 | 67.95 | 67.95 | +8.05 (+13.44%) | 374,172 |
13 Jul 2015 | INR | 60.5 | 60.9 | 59.05 | 59.9 | 59.9 | +0.4 (+0.67%) | 65,391 |
10 Jul 2015 | INR | 61.45 | 61.95 | 58.8 | 59.5 | 59.5 | -0.5 (-0.83%) | 59,258 |
9 Jul 2015 | INR | 61 | 62.8 | 59.3 | 60 | 60 | -0.45 (-0.74%) | 71,457 |
8 Jul 2015 | INR | 59.35 | 63.4 | 59.05 | 60.45 | 60.45 | -1.25 (-2.03%) | 138,801 |
7 Jul 2015 | INR | 61.25 | 66 | 61 | 61.7 | 61.7 | +0.85 (+1.40%) | 326,214 |
6 Jul 2015 | INR | 54.9 | 62.4 | 53.1 | 60.85 | 60.85 | +3.7 (+6.47%) | 468,095 |
3 Jul 2015 | INR | 58 | 61.4 | 56.35 | 57.15 | 57.15 | +0.35 (+0.62%) | 416,683 |
2 Jul 2015 | INR | 47.6 | 56.8 | 47.45 | 56.8 | 56.8 | +9.45 (+19.96%) | 808,061 |
1 Jul 2015 | INR | 46 | 48.35 | 45.3 | 47.35 | 47.35 | +1.75 (+3.84%) | 38,253 |
30 Jun 2015 | INR | 45.35 | 47 | 45 | 45.6 | 45.6 | +0.5 (+1.11%) | 26,892 |
29 Jun 2015 | INR | 44 | 46 | 43.5 | 45.1 | 45.1 | -0.6 (-1.31%) | 28,188 |
26 Jun 2015 | INR | 45.65 | 46.5 | 45.1 | 45.7 | 45.7 | -0.35 (-0.76%) | 35,766 |
25 Jun 2015 | INR | 46.45 | 48 | 45.3 | 46.05 | 46.05 | -0.25 (-0.54%) | 22,685 |
24 Jun 2015 | INR | 47.6 | 47.6 | 46.1 | 46.3 | 46.3 | -0.2 (-0.43%) | 25,287 |
23 Jun 2015 | INR | 46 | 47.8 | 45.15 | 46.5 | 46.5 | +1.35 (+2.99%) | 38,572 |
22 Jun 2015 | INR | 45.15 | 46.4 | 45 | 45.15 | 45.15 | 0.0 (0.0%) | 31,250 |
19 Jun 2015 | INR | 45.3 | 46.45 | 44.85 | 45.15 | 45.15 | -0.05 (-0.11%) | 18,295 |
18 Jun 2015 | INR | 44.9 | 46 | 44.9 | 45.2 | 45.2 | +0.35 (+0.78%) | 15,649 |
17 Jun 2015 | INR | 44.2 | 45.6 | 44.1 | 44.85 | 44.85 | +1 (+2.28%) | 28,205 |
16 Jun 2015 | INR | 44.55 | 44.75 | 43.2 | 43.85 | 43.85 | -0.85 (-1.90%) | 9,319 |
15 Jun 2015 | INR | 46 | 46 | 44.55 | 44.7 | 44.7 | -0.15 (-0.33%) | 46,480 |
12 Jun 2015 | INR | 46.85 | 48.85 | 44.45 | 44.85 | 44.85 | -1.75 (-3.76%) | 78,076 |
11 Jun 2015 | INR | 42.5 | 49.15 | 42.5 | 46.6 | 46.6 | +5.2 (+12.56%) | 233,341 |
10 Jun 2015 | INR | 41 | 42.45 | 41 | 41.4 | 41.4 | +1.1 (+2.73%) | 15,758 |
9 Jun 2015 | INR | 42.6 | 42.6 | 40 | 40.3 | 40.3 | -1.55 (-3.70%) | 22,984 |