Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jun 2015 | INR | 5.46 | 5.7 | 5.4 | 5.7 | 5.7 | +0.07 (+1.24%) | 5,690 |
23 Jun 2015 | INR | 5.98 | 6.05 | 5.52 | 5.63 | 5.63 | -0.18 (-3.10%) | 15,225 |
22 Jun 2015 | INR | 6 | 6.1 | 5.8 | 5.81 | 5.81 | -0.28 (-4.60%) | 17,185 |
19 Jun 2015 | INR | 6.19 | 6.19 | 5.95 | 6.09 | 6.09 | -0.11 (-1.77%) | 6,883 |
18 Jun 2015 | INR | 6.18 | 6.39 | 6.05 | 6.2 | 6.2 | 0.0 (0.0%) | 27,416 |
17 Jun 2015 | INR | 6.15 | 6.3 | 6 | 6.2 | 6.2 | +0.18 (+2.99%) | 18,500 |
16 Jun 2015 | INR | 6.35 | 6.35 | 5.9 | 6.02 | 6.02 | -0.17 (-2.75%) | 21,276 |
15 Jun 2015 | INR | 6.2 | 6.39 | 5.82 | 6.19 | 6.19 | +0.1 (+1.64%) | 67,891 |
12 Jun 2015 | INR | 5.73 | 6.29 | 5.73 | 6.09 | 6.09 | +0.06 (+1.00%) | 35,733 |
11 Jun 2015 | INR | 6.58 | 6.58 | 6.03 | 6.03 | 6.03 | -0.31 (-4.89%) | 31,120 |
10 Jun 2015 | INR | 6.2 | 6.34 | 6.1 | 6.34 | 6.34 | +0.57 (+9.88%) | 68,676 |
9 Jun 2015 | INR | 5.77 | 5.77 | 5.51 | 5.77 | 5.77 | +0.52 (+9.90%) | 47,369 |
8 Jun 2015 | INR | 5.24 | 5.25 | 4.52 | 5.25 | 5.25 | +0.47 (+9.83%) | 40,323 |
5 Jun 2015 | INR | 5.38 | 5.38 | 4.76 | 4.78 | 4.78 | -0.12 (-2.45%) | 8,900 |
4 Jun 2015 | INR | 4.51 | 4.92 | 4.51 | 4.9 | 4.9 | +0.16 (+3.38%) | 8,711 |
3 Jun 2015 | INR | 4.86 | 4.86 | 4.6 | 4.74 | 4.74 | +0.11 (+2.38%) | 41,580 |
2 Jun 2015 | INR | 4.63 | 4.63 | 4.61 | 4.63 | 4.63 | +0.22 (+4.99%) | 9,833 |
1 Jun 2015 | INR | 4.4 | 4.41 | 4.3 | 4.41 | 4.41 | +0.21 (+5%) | 11,174 |
29 May 2015 | INR | 4.21 | 4.61 | 4.19 | 4.2 | 4.2 | -0.21 (-4.76%) | 13,450 |
28 May 2015 | INR | 4.4 | 4.41 | 4.4 | 4.41 | 4.41 | +0.21 (+5%) | 2 |
27 May 2015 | INR | 4.45 | 4.45 | 4.06 | 4.2 | 4.2 | -0.05 (-1.18%) | 3,510 |
26 May 2015 | INR | 4.36 | 4.45 | 4.21 | 4.25 | 4.25 | -0.11 (-2.52%) | 1,045 |
25 May 2015 | INR | 4.29 | 4.39 | 4.19 | 4.36 | 4.36 | +0.17 (+4.06%) | 9,411 |
22 May 2015 | INR | 4.12 | 4.54 | 4.12 | 4.19 | 4.19 | -0.14 (-3.23%) | 2,207 |
21 May 2015 | INR | 4.23 | 4.42 | 4.23 | 4.33 | 4.33 | -0.12 (-2.70%) | 11,849 |
20 May 2015 | INR | 4.65 | 4.65 | 4.45 | 4.45 | 4.45 | -0.21 (-4.51%) | 600 |
19 May 2015 | INR | 4.67 | 4.67 | 4.66 | 4.66 | 4.66 | -0.01 (-0.21%) | 200 |
18 May 2015 | INR | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | +0.03 (+0.65%) | 600 |
15 May 2015 | INR | 4.79 | 4.79 | 4.38 | 4.64 | 4.64 | +0.04 (+0.87%) | 1,950 |
14 May 2015 | INR | 4.63 | 4.65 | 4.23 | 4.6 | 4.6 | +0.15 (+3.37%) | 402 |