Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jul 2015 | INR | 4.94 | 5.46 | 4.94 | 4.94 | 4.94 | -0.26 (-5%) | 227,255 |
17 Jul 2015 | INR | 5.5 | 5.5 | 5.2 | 5.2 | 5.2 | -0.27 (-4.94%) | 60,439 |
16 Jul 2015 | INR | 6.03 | 6.03 | 5.47 | 5.47 | 5.47 | -0.28 (-4.87%) | 423,594 |
15 Jul 2015 | INR | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | +0.27 (+4.93%) | 14,328 |
14 Jul 2015 | INR | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | +0.26 (+4.98%) | 51,051 |
13 Jul 2015 | INR | 5.17 | 5.22 | 5.02 | 5.22 | 5.22 | +0.24 (+4.82%) | 67,011 |
10 Jul 2015 | INR | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | +0.23 (+4.84%) | 54,555 |
9 Jul 2015 | INR | 4.74 | 4.75 | 4.74 | 4.75 | 4.75 | +0.22 (+4.86%) | 17,261 |
8 Jul 2015 | INR | 4.44 | 4.53 | 4.3 | 4.53 | 4.53 | +0.21 (+4.86%) | 88,695 |
7 Jul 2015 | INR | 4.24 | 4.32 | 4.05 | 4.32 | 4.32 | +0.39 (+9.92%) | 82,459 |
6 Jul 2015 | INR | 3.61 | 3.97 | 3.61 | 3.93 | 3.93 | +0.12 (+3.15%) | 71,364 |
3 Jul 2015 | INR | 3.87 | 3.99 | 3.42 | 3.81 | 3.81 | +0.03 (+0.79%) | 88,151 |
2 Jul 2015 | INR | 3.74 | 3.94 | 3.61 | 3.78 | 3.78 | +0.18 (+5.00%) | 90,428 |
1 Jul 2015 | INR | 3.58 | 3.6 | 3.32 | 3.6 | 3.6 | +0.32 (+9.76%) | 213,640 |
30 Jun 2015 | INR | 2.85 | 3.28 | 2.84 | 3.28 | 3.28 | +0.54 (+19.71%) | 144,530 |
29 Jun 2015 | INR | 2.5 | 2.8 | 2.41 | 2.74 | 2.74 | +0.39 (+16.60%) | 25,983 |
26 Jun 2015 | INR | 2.5 | 2.6 | 2.3 | 2.35 | 2.35 | +0.1 (+4.44%) | 5,404 |
25 Jun 2015 | INR | 2.49 | 2.49 | 2.25 | 2.25 | 2.25 | -0.11 (-4.66%) | 2,037 |
24 Jun 2015 | INR | 2.21 | 2.54 | 2.21 | 2.36 | 2.36 | -0.08 (-3.28%) | 14,696 |
23 Jun 2015 | INR | 2.28 | 2.7 | 2.28 | 2.44 | 2.44 | +0.09 (+3.83%) | 41,861 |
22 Jun 2015 | INR | 2.45 | 2.45 | 2.08 | 2.35 | 2.35 | +0.19 (+8.80%) | 12,714 |
19 Jun 2015 | INR | 2.14 | 2.29 | 2.05 | 2.16 | 2.16 | +0.25 (+13.09%) | 65,935 |
18 Jun 2015 | INR | 1.81 | 2.2 | 1.81 | 1.91 | 1.91 | -0.11 (-5.45%) | 1,497 |
17 Jun 2015 | INR | 1.91 | 2.08 | 1.9 | 2.02 | 2.02 | -0.06 (-2.88%) | 24,013 |
16 Jun 2015 | INR | 2 | 2.1 | 1.9 | 2.08 | 2.08 | +0.16 (+8.33%) | 10,271 |
15 Jun 2015 | INR | 1.92 | 2.24 | 1.92 | 1.92 | 1.92 | 0.0 (0.0%) | 553 |
12 Jun 2015 | INR | 2 | 2.18 | 1.9 | 1.92 | 1.92 | -0.04 (-2.04%) | 22,546 |
11 Jun 2015 | INR | 1.85 | 2.28 | 1.85 | 1.96 | 1.96 | -0.03 (-1.51%) | 4,167 |
10 Jun 2015 | INR | 2 | 2 | 1.87 | 1.99 | 1.99 | -0.01 (-0.50%) | 18,440 |
9 Jun 2015 | INR | 1.91 | 2.12 | 1.9 | 2 | 2 | -0.14 (-6.54%) | 8,451 |