Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Aug 2015 | INR | 24.6 | 25.3 | 24.6 | 25.1 | 25.1 | +0.65 (+2.66%) | 18,625 |
18 Aug 2015 | INR | 24.3 | 24.7 | 24.05 | 24.45 | 24.45 | +0.15 (+0.62%) | 14,539 |
17 Aug 2015 | INR | 24.1 | 24.7 | 24.1 | 24.3 | 24.3 | -0.15 (-0.61%) | 3,672 |
14 Aug 2015 | INR | 24.15 | 24.85 | 24.15 | 24.45 | 24.45 | +0.35 (+1.45%) | 8,920 |
13 Aug 2015 | INR | 24.5 | 25.75 | 24 | 24.1 | 24.1 | -0.2 (-0.82%) | 16,775 |
12 Aug 2015 | INR | 24.05 | 24.8 | 23.5 | 24.3 | 24.3 | -0.25 (-1.02%) | 7,879 |
11 Aug 2015 | INR | 25.05 | 25.25 | 24.5 | 24.55 | 24.55 | -0.5 (-2.00%) | 13,259 |
10 Aug 2015 | INR | 25.4 | 25.6 | 25 | 25.05 | 25.05 | -0.25 (-0.99%) | 7,194 |
7 Aug 2015 | INR | 25.9 | 25.95 | 25.3 | 25.3 | 25.3 | -0.25 (-0.98%) | 15,577 |
6 Aug 2015 | INR | 25.9 | 26.35 | 25.3 | 25.55 | 25.55 | -0.25 (-0.97%) | 25,101 |
5 Aug 2015 | INR | 25.9 | 26.5 | 25.45 | 25.8 | 25.8 | +0.4 (+1.57%) | 25,906 |
4 Aug 2015 | INR | 26.4 | 26.4 | 25.2 | 25.4 | 25.4 | -0.75 (-2.87%) | 17,211 |
3 Aug 2015 | INR | 27.35 | 27.35 | 26 | 26.15 | 26.15 | +0.65 (+2.55%) | 19,726 |
31 Jul 2015 | INR | 26 | 26 | 25.05 | 25.5 | 25.5 | +0.2 (+0.79%) | 14,156 |
30 Jul 2015 | INR | 24.9 | 26.95 | 23.35 | 25.3 | 25.3 | +0.1 (+0.40%) | 34,270 |
29 Jul 2015 | INR | 24.95 | 25.6 | 24.5 | 25.2 | 25.2 | -0.05 (-0.20%) | 4,949 |
28 Jul 2015 | INR | 25 | 25.4 | 24.2 | 25.25 | 25.25 | +0.4 (+1.61%) | 21,588 |
27 Jul 2015 | INR | 25.85 | 25.85 | 24.5 | 24.85 | 24.85 | -1.1 (-4.24%) | 19,786 |
24 Jul 2015 | INR | 25.35 | 26 | 25.35 | 25.95 | 25.95 | +0.3 (+1.17%) | 2,516 |
23 Jul 2015 | INR | 26.45 | 26.45 | 25.3 | 25.65 | 25.65 | -0.45 (-1.72%) | 4,676 |
22 Jul 2015 | INR | 25.4 | 26.35 | 25 | 26.1 | 26.1 | +0.65 (+2.55%) | 10,225 |
21 Jul 2015 | INR | 25.75 | 26.85 | 25.4 | 25.45 | 25.45 | -0.4 (-1.55%) | 8,332 |
20 Jul 2015 | INR | 26.9 | 26.9 | 25.55 | 25.85 | 25.85 | -0.15 (-0.58%) | 15,293 |
17 Jul 2015 | INR | 26.15 | 26.4 | 25.9 | 26 | 26 | -0.15 (-0.57%) | 8,084 |
16 Jul 2015 | INR | 26 | 26.45 | 25.1 | 26.15 | 26.15 | +0.1 (+0.38%) | 17,535 |
15 Jul 2015 | INR | 26 | 26.95 | 25.15 | 26.05 | 26.05 | +0.3 (+1.17%) | 27,122 |
14 Jul 2015 | INR | 25.5 | 26 | 24.7 | 25.75 | 25.75 | 0.0 (0.0%) | 28,886 |
13 Jul 2015 | INR | 25.8 | 25.95 | 25.35 | 25.75 | 25.75 | +0.2 (+0.78%) | 6,272 |
10 Jul 2015 | INR | 25.75 | 25.8 | 24.8 | 25.55 | 25.55 | +0.6 (+2.40%) | 19,434 |
9 Jul 2015 | INR | 24.55 | 25.35 | 24.55 | 24.95 | 24.95 | +0.1 (+0.40%) | 6,068 |