Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jul 2015 | INR | 48.5 | 55 | 47.3 | 52.2 | 52.2 | +3.85 (+7.96%) | 13,835 |
16 Jul 2015 | INR | 52.3 | 52.35 | 48.1 | 48.35 | 48.35 | -3.75 (-7.20%) | 18,172 |
15 Jul 2015 | INR | 44 | 52.55 | 43 | 52.1 | 52.1 | +8.3 (+18.95%) | 73,218 |
14 Jul 2015 | INR | 41.4 | 44 | 41.1 | 43.8 | 43.8 | +2.4 (+5.80%) | 10,558 |
13 Jul 2015 | INR | 38.5 | 41.95 | 38.5 | 41.4 | 41.4 | +3.25 (+8.52%) | 10,334 |
10 Jul 2015 | INR | 39 | 39 | 37.2 | 38.15 | 38.15 | -0.4 (-1.04%) | 1,158 |
9 Jul 2015 | INR | 39.75 | 40 | 38.2 | 38.55 | 38.55 | -0.05 (-0.13%) | 3,896 |
8 Jul 2015 | INR | 40.5 | 41 | 37.2 | 38.6 | 38.6 | -1.6 (-3.98%) | 2,793 |
7 Jul 2015 | INR | 39 | 40.5 | 39 | 40.2 | 40.2 | +2.15 (+5.65%) | 368 |
6 Jul 2015 | INR | 35.5 | 40.6 | 35.5 | 38.05 | 38.05 | -0.7 (-1.81%) | 264 |
3 Jul 2015 | INR | 38.5 | 38.75 | 38.5 | 38.75 | 38.75 | -1.25 (-3.13%) | 86 |
2 Jul 2015 | INR | 37.55 | 41 | 37.55 | 40 | 40 | 0.0 (0.0%) | 7,860 |
1 Jul 2015 | INR | 36.7 | 40.7 | 36.2 | 40 | 40 | +3.8 (+10.50%) | 10,656 |
30 Jun 2015 | INR | 38 | 38 | 36.05 | 36.2 | 36.2 | -0.4 (-1.09%) | 1,195 |
29 Jun 2015 | INR | 38.35 | 38.35 | 36.1 | 36.6 | 36.6 | -2.45 (-6.27%) | 907 |
26 Jun 2015 | INR | 38.3 | 40 | 38.3 | 39.05 | 39.05 | -0.45 (-1.14%) | 6,484 |
25 Jun 2015 | INR | 37.15 | 40.4 | 37.15 | 39.5 | 39.5 | +0.45 (+1.15%) | 3,485 |
24 Jun 2015 | INR | 37 | 39.95 | 37 | 39.05 | 39.05 | +1.5 (+3.99%) | 3,904 |
23 Jun 2015 | INR | 38.5 | 39.3 | 37.15 | 37.55 | 37.55 | -0.6 (-1.57%) | 4,301 |
22 Jun 2015 | INR | 36 | 38.6 | 36 | 38.15 | 38.15 | +0.9 (+2.42%) | 6,328 |
19 Jun 2015 | INR | 38.4 | 39.45 | 36.4 | 37.25 | 37.25 | -2.7 (-6.76%) | 2,812 |
18 Jun 2015 | INR | 40.8 | 42.95 | 39 | 39.95 | 39.95 | -0.35 (-0.87%) | 13,999 |
17 Jun 2015 | INR | 38.25 | 41.75 | 38 | 40.3 | 40.3 | +5.15 (+14.65%) | 21,710 |
16 Jun 2015 | INR | 31 | 36.15 | 31 | 35.15 | 35.15 | +5 (+16.58%) | 10,592 |
15 Jun 2015 | INR | 32 | 32 | 30.15 | 30.15 | 30.15 | -0.35 (-1.15%) | 869 |
12 Jun 2015 | INR | 28.25 | 34 | 28.25 | 30.5 | 30.5 | +1 (+3.39%) | 11,497 |
11 Jun 2015 | INR | 30.1 | 30.1 | 29 | 29.5 | 29.5 | -1.25 (-4.07%) | 1,365 |
10 Jun 2015 | INR | 30.5 | 32 | 30.5 | 30.75 | 30.75 | +0.2 (+0.65%) | 11 |
9 Jun 2015 | INR | 30.75 | 30.8 | 30.55 | 30.55 | 30.55 | -0.6 (-1.93%) | 187 |
8 Jun 2015 | INR | 30.5 | 33.3 | 30 | 31.15 | 31.15 | -1.35 (-4.15%) | 1,896 |