Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Aug 2015 | INR | 50 | 53.2 | 48.5 | 52.45 | 52.45 | +1.75 (+3.45%) | 28,593 |
11 Aug 2015 | INR | 53 | 53.65 | 48.55 | 50.7 | 50.7 | -0.4 (-0.78%) | 6,704 |
10 Aug 2015 | INR | 49.6 | 51.4 | 49.6 | 51.1 | 51.1 | +2.05 (+4.18%) | 64,641 |
7 Aug 2015 | INR | 44.6 | 49.2 | 44.6 | 49.05 | 49.05 | +2.15 (+4.58%) | 21,266 |
6 Aug 2015 | INR | 46 | 46.9 | 46 | 46.9 | 46.9 | 0.0 (0.0%) | 353 |
5 Aug 2015 | INR | 47.2 | 48 | 46.55 | 46.9 | 46.9 | -0.3 (-0.64%) | 2,406 |
4 Aug 2015 | INR | 46.15 | 47.95 | 46.15 | 47.2 | 47.2 | +0.15 (+0.32%) | 26,959 |
3 Aug 2015 | INR | 47.05 | 48 | 47.05 | 47.05 | 47.05 | -0.95 (-1.98%) | 6,311 |
31 Jul 2015 | INR | 49.85 | 49.85 | 47.95 | 48 | 48 | -0.9 (-1.84%) | 10,290 |
30 Jul 2015 | INR | 48.9 | 48.9 | 48.9 | 48.9 | 48.9 | +0.95 (+1.98%) | 2,700 |
29 Jul 2015 | INR | 47.95 | 47.95 | 47.95 | 47.95 | 47.95 | +0.9 (+1.91%) | 3,904 |
28 Jul 2015 | INR | 47.05 | 47.05 | 47.05 | 47.05 | 47.05 | +0.9 (+1.95%) | 983 |
27 Jul 2015 | INR | 46.15 | 46.15 | 46.15 | 46.15 | 46.15 | +0.9 (+1.99%) | 21,473 |
24 Jul 2015 | INR | 45.25 | 45.25 | 45.25 | 45.25 | 45.25 | +0.85 (+1.91%) | 1,500 |
23 Jul 2015 | INR | 44.4 | 44.4 | 44.4 | 44.4 | 44.4 | +0.85 (+1.95%) | 925 |
22 Jul 2015 | INR | 43.55 | 43.55 | 43.55 | 43.55 | 43.55 | +0.85 (+1.99%) | 36 |
21 Jul 2015 | INR | 42.7 | 42.7 | 42.7 | 42.7 | 42.7 | +0.8 (+1.91%) | 2,227 |
20 Jul 2015 | INR | 41.9 | 41.9 | 41.9 | 41.9 | 41.9 | +0.8 (+1.95%) | 1,082 |
17 Jul 2015 | INR | 41.1 | 41.1 | 41.1 | 41.1 | 41.1 | +0.8 (+1.99%) | 1,864 |
16 Jul 2015 | INR | 40.3 | 40.3 | 40.2 | 40.3 | 40.3 | +0.75 (+1.90%) | 19,960 |
15 Jul 2015 | INR | 39.6 | 39.6 | 38.1 | 39.55 | 39.55 | +0.7 (+1.80%) | 21,947 |
14 Jul 2015 | INR | 38.85 | 40.35 | 38.85 | 38.85 | 38.85 | -0.75 (-1.89%) | 48,911 |
13 Jul 2015 | INR | 39.6 | 39.6 | 39.6 | 39.6 | 39.6 | -0.8 (-1.98%) | 120,871 |
10 Jul 2015 | INR | 40.4 | 40.4 | 40.4 | 40.4 | 40.4 | -0.8 (-1.94%) | 17,885 |
9 Jul 2015 | INR | 41.2 | 41.2 | 41.2 | 41.2 | 41.2 | -0.8 (-1.90%) | 33,470 |
8 Jul 2015 | INR | 42 | 42 | 42 | 42 | 42 | -2.2 (-4.98%) | 20,507 |
7 Jul 2015 | INR | 44.2 | 44.2 | 44.2 | 44.2 | 44.2 | -2.3 (-4.95%) | 16,505 |
6 Jul 2015 | INR | 46.5 | 46.5 | 46.5 | 46.5 | 46.5 | -2.4 (-4.91%) | 9,610 |
3 Jul 2015 | INR | 48.9 | 48.9 | 48.9 | 48.9 | 48.9 | -2.55 (-4.96%) | 12 |
2 Jul 2015 | INR | 51.45 | 51.45 | 51.45 | 51.45 | 51.45 | -2.7 (-4.99%) | 9 |