Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jul 2015 | INR | 18.8 | 18.8 | 18.2 | 18.3 | 18.3 | -0.1 (-0.54%) | 101,699 |
16 Jul 2015 | INR | 18.9 | 19.05 | 18.3 | 18.4 | 18.4 | -0.3 (-1.60%) | 58,237 |
15 Jul 2015 | INR | 18.7 | 18.95 | 18.45 | 18.7 | 18.7 | +0.5 (+2.75%) | 170,700 |
14 Jul 2015 | INR | 18.1 | 18.95 | 18.05 | 18.2 | 18.2 | +0.1 (+0.55%) | 267,336 |
13 Jul 2015 | INR | 18.1 | 18.4 | 18 | 18.1 | 18.1 | -0.05 (-0.28%) | 129,631 |
10 Jul 2015 | INR | 18.35 | 18.45 | 18.05 | 18.15 | 18.15 | +0.05 (+0.28%) | 106,845 |
9 Jul 2015 | INR | 18.45 | 18.6 | 17.85 | 18.1 | 18.1 | -0.1 (-0.55%) | 97,908 |
8 Jul 2015 | INR | 17.95 | 18.8 | 17.6 | 18.2 | 18.2 | +0.05 (+0.28%) | 128,552 |
7 Jul 2015 | INR | 18 | 18.7 | 17.7 | 18.15 | 18.15 | +0.5 (+2.83%) | 203,191 |
6 Jul 2015 | INR | 17.75 | 17.75 | 17.2 | 17.65 | 17.65 | -0.05 (-0.28%) | 204,596 |
3 Jul 2015 | INR | 18.1 | 18.4 | 17.6 | 17.7 | 17.7 | -0.2 (-1.12%) | 106,256 |
2 Jul 2015 | INR | 17.3 | 18 | 17.25 | 17.9 | 17.9 | +0.85 (+4.99%) | 462,217 |
1 Jul 2015 | INR | 18 | 18.4 | 16.75 | 17.05 | 17.05 | -0.65 (-3.67%) | 1,090,398 |
30 Jun 2015 | INR | 19.65 | 20.85 | 17.4 | 17.7 | 17.7 | -1.55 (-8.05%) | 1,117,221 |
29 Jun 2015 | INR | 19.8 | 19.8 | 18.8 | 19.25 | 19.25 | -0.8 (-3.99%) | 65,452 |
26 Jun 2015 | INR | 20.3 | 21.1 | 19.4 | 20.05 | 20.05 | -0.25 (-1.23%) | 124,867 |
25 Jun 2015 | INR | 20.1 | 20.6 | 19.6 | 20.3 | 20.3 | +0.2 (+1.00%) | 62,991 |
24 Jun 2015 | INR | 20.7 | 20.9 | 19.75 | 20.1 | 20.1 | -0.3 (-1.47%) | 93,812 |
23 Jun 2015 | INR | 20.55 | 20.75 | 19.9 | 20.4 | 20.4 | +0.1 (+0.49%) | 74,234 |
22 Jun 2015 | INR | 19.9 | 20.85 | 19.35 | 20.3 | 20.3 | +1.25 (+6.56%) | 147,912 |
19 Jun 2015 | INR | 19.55 | 19.55 | 18.9 | 19.05 | 19.05 | +0.05 (+0.26%) | 73,199 |
18 Jun 2015 | INR | 18.7 | 19.3 | 18.4 | 19 | 19 | +0.6 (+3.26%) | 137,450 |
17 Jun 2015 | INR | 18.45 | 18.6 | 18 | 18.4 | 18.4 | +0.3 (+1.66%) | 52,463 |
16 Jun 2015 | INR | 18.3 | 18.55 | 17.25 | 18.1 | 18.1 | -0.4 (-2.16%) | 68,191 |
15 Jun 2015 | INR | 18.7 | 18.85 | 18.15 | 18.5 | 18.5 | -0.2 (-1.07%) | 70,276 |
12 Jun 2015 | INR | 19.25 | 19.6 | 18.3 | 18.7 | 18.7 | -0.5 (-2.60%) | 98,535 |
11 Jun 2015 | INR | 20.4 | 20.7 | 18.75 | 19.2 | 19.2 | -0.75 (-3.76%) | 352,047 |
10 Jun 2015 | INR | 19.75 | 20.2 | 19.55 | 19.95 | 19.95 | +0.45 (+2.31%) | 34,456 |
9 Jun 2015 | INR | 19.7 | 20.25 | 19.2 | 19.5 | 19.5 | -0.45 (-2.26%) | 0 |
8 Jun 2015 | INR | 20.5 | 20.5 | 19.5 | 19.95 | 19.95 | -0.3 (-1.48%) | 0 |