Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jul 2015 | INR | 4.26 | 4.3 | 3.97 | 4.04 | 3.6727 | -0.21 (-4.94%) | 18,662 |
17 Jul 2015 | INR | 4.4 | 4.6 | 4.25 | 4.25 | 3.8636 | -0.11 (-2.52%) | 9,522 |
16 Jul 2015 | INR | 4.16 | 4.44 | 4.16 | 4.36 | 3.9636 | -0.1 (-2.24%) | 12,525 |
15 Jul 2015 | INR | 4.76 | 4.9 | 4.45 | 4.46 | 4.0545 | -0.16 (-3.46%) | 14,612 |
14 Jul 2015 | INR | 5.06 | 5.06 | 4.55 | 4.62 | 4.2 | -0.13 (-2.74%) | 28,785 |
13 Jul 2015 | INR | 5 | 5.04 | 4.37 | 4.75 | 4.3182 | +0.16 (+3.49%) | 80,506 |
10 Jul 2015 | INR | 4.58 | 4.59 | 4.2 | 4.59 | 4.1727 | +0.41 (+9.81%) | 146,728 |
9 Jul 2015 | INR | 3.52 | 4.19 | 3.52 | 4.18 | 3.8 | +0.37 (+9.71%) | 43,983 |
8 Jul 2015 | INR | 3.55 | 3.89 | 3.55 | 3.81 | 3.4636 | -0.01 (-0.26%) | 11,603 |
7 Jul 2015 | INR | 4 | 4.12 | 3.66 | 3.82 | 3.4727 | -0.12 (-3.05%) | 56,381 |
6 Jul 2015 | INR | 3.58 | 3.99 | 3.58 | 3.94 | 3.5818 | +0.09 (+2.34%) | 11,363 |
3 Jul 2015 | INR | 3.87 | 4.05 | 3.8 | 3.85 | 3.5 | +0.15 (+4.05%) | 27,486 |
2 Jul 2015 | INR | 3.7 | 3.7 | 3.6 | 3.7 | 3.3636 | +0.17 (+4.82%) | 18,553 |
1 Jul 2015 | INR | 3.53 | 3.53 | 3.53 | 3.53 | 3.2091 | +0.16 (+4.75%) | 18,464 |
30 Jun 2015 | INR | 3.47 | 3.57 | 3.35 | 3.37 | 3.0636 | -0.03 (-0.88%) | 40,764 |
29 Jun 2015 | INR | 3.5 | 3.5 | 3.27 | 3.4 | 3.0909 | -0.03 (-0.87%) | 23,019 |
26 Jun 2015 | INR | 3.23 | 3.43 | 3.14 | 3.43 | 3.1182 | +0.15 (+4.57%) | 8,307 |
25 Jun 2015 | INR | 3.43 | 3.44 | 3.28 | 3.28 | 2.9818 | -0.01 (-0.30%) | 25,412 |
24 Jun 2015 | INR | 3.21 | 3.51 | 3.21 | 3.29 | 2.9909 | -0.06 (-1.79%) | 14,035 |
23 Jun 2015 | INR | 3.43 | 3.43 | 3.35 | 3.35 | 3.0455 | +0.08 (+2.45%) | 19,550 |
22 Jun 2015 | INR | 3.27 | 3.27 | 3.2 | 3.27 | 2.9727 | +0.15 (+4.81%) | 10,680 |
19 Jun 2015 | INR | 3.11 | 3.12 | 3.11 | 3.12 | 2.8364 | +0.14 (+4.70%) | 24,927 |
18 Jun 2015 | INR | 2.85 | 2.98 | 2.85 | 2.98 | 2.7091 | +0.14 (+4.93%) | 3,902 |
17 Jun 2015 | INR | 2.82 | 2.85 | 2.82 | 2.84 | 2.5818 | -0.02 (-0.70%) | 1,000 |
16 Jun 2015 | INR | 2.88 | 2.88 | 2.8 | 2.86 | 2.6 | +0.11 (+4%) | 1,940 |
15 Jun 2015 | INR | 2.71 | 2.75 | 2.71 | 2.75 | 2.5 | -0.06 (-2.14%) | 899 |
12 Jun 2015 | INR | 2.7 | 2.94 | 2.7 | 2.81 | 2.5545 | -0.03 (-1.06%) | 21,111 |
11 Jun 2015 | INR | 3 | 3 | 2.84 | 2.84 | 2.5818 | -0.14 (-4.70%) | 6,136 |
10 Jun 2015 | INR | 2.85 | 2.98 | 2.85 | 2.98 | 2.7091 | 0.0 (0.0%) | 2,054 |
9 Jun 2015 | INR | 2.76 | 3 | 2.75 | 2.98 | 2.7091 | +0.11 (+3.83%) | 16,862 |