Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jul 2017 | INR | 14.25 | 14.95 | 14.25 | 14.7 | 14.7 | -0.3 (-2%) | 32,000 |
24 Jul 2017 | INR | 15.25 | 15.25 | 15 | 15 | 15 | -0.78 (-4.94%) | 24,000 |
21 Jul 2017 | INR | 15.79 | 15.79 | 15.77 | 15.78 | 15.78 | +0.74 (+4.92%) | 56,000 |
20 Jul 2017 | INR | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | +0.71 (+4.95%) | 32,000 |
19 Jul 2017 | INR | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | +0.68 (+4.98%) | 8,000 |
18 Jul 2017 | INR | 13.5 | 13.65 | 13.5 | 13.65 | 13.65 | +0.65 (+5%) | 56,000 |
17 Jul 2017 | INR | 12.8 | 13 | 12.8 | 13 | 13 | +0.4 (+3.17%) | 24,000 |
14 Jul 2017 | INR | 12.4 | 12.6 | 12.4 | 12.6 | 12.6 | +0.6 (+5%) | 16,000 |
13 Jul 2017 | INR | 12 | 12 | 12 | 12 | 12 | 0.0 (0.0%) | 0 |
12 Jul 2017 | INR | 12 | 12 | 12 | 12 | 12 | 0.0 (0.0%) | 0 |
11 Jul 2017 | INR | 12 | 12 | 12 | 12 | 12 | -0.5 (-4%) | 16,000 |
10 Jul 2017 | INR | 12.5 | 12.5 | 12.5 | 12.5 | 12.5 | 0.0 (0.0%) | 0 |
7 Jul 2017 | INR | 12.5 | 12.5 | 12.5 | 12.5 | 12.5 | 0.0 (0.0%) | 0 |
6 Jul 2017 | INR | 12.5 | 12.5 | 12.5 | 12.5 | 12.5 | +0.25 (+2.04%) | 16,000 |
5 Jul 2017 | INR | 11.59 | 12.25 | 11.59 | 12.25 | 12.25 | +0.05 (+0.41%) | 32,000 |
4 Jul 2017 | INR | 12.25 | 13.25 | 12.2 | 12.2 | 12.2 | -0.64 (-4.98%) | 120,000 |
3 Jul 2017 | INR | 11.83 | 12.87 | 11.83 | 12.84 | 12.84 | +0.39 (+3.13%) | 112,000 |
30 Jun 2017 | INR | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | 0.0 (0.0%) | 0 |
29 Jun 2017 | INR | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | 0.0 (0.0%) | 0 |
28 Jun 2017 | INR | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | +0.21 (+1.72%) | 8,000 |
27 Jun 2017 | INR | 11.5 | 12.24 | 11.5 | 12.24 | 12.24 | +0.54 (+4.62%) | 32,000 |
23 Jun 2017 | INR | 12.5 | 12.5 | 11.7 | 11.7 | 11.7 | -1.3 (-10%) | 32,000 |
22 Jun 2017 | INR | 14.89 | 14.89 | 13 | 13 | 13 | -0.9 (-6.47%) | 24,000 |
21 Jun 2017 | INR | 11.67 | 13.9 | 11.67 | 13.9 | 13.9 | +0.94 (+7.25%) | 16,000 |
20 Jun 2017 | INR | 13 | 13 | 12.96 | 12.96 | 12.96 | -1.43 (-9.94%) | 40,000 |
19 Jun 2017 | INR | 14.39 | 14.39 | 14.39 | 14.39 | 14.39 | -1.59 (-9.95%) | 8,000 |
16 Jun 2017 | INR | 13.12 | 15.98 | 13.12 | 15.98 | 15.98 | +1.41 (+9.68%) | 32,000 |
15 Jun 2017 | INR | 15.25 | 15.25 | 14.57 | 14.57 | 14.57 | -1.61 (-9.95%) | 24,000 |
14 Jun 2017 | INR | 16.18 | 16.18 | 16.18 | 16.18 | 16.18 | +1.33 (+8.96%) | 8,000 |
13 Jun 2017 | INR | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | +1.35 (+10%) | 16,000 |