Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jul 2015 | INR | 7.26 | 7.69 | 7.13 | 7.53 | 7.53 | +0.28 (+3.86%) | 35,404 |
17 Jul 2015 | INR | 7.95 | 7.95 | 7.2 | 7.25 | 7.25 | -0.36 (-4.73%) | 194,487 |
16 Jul 2015 | INR | 7.76 | 7.8 | 7.5 | 7.61 | 7.61 | +0.12 (+1.60%) | 39,983 |
15 Jul 2015 | INR | 7.94 | 7.94 | 7.4 | 7.49 | 7.49 | -0.2 (-2.60%) | 76,728 |
14 Jul 2015 | INR | 7.69 | 7.77 | 7.5 | 7.69 | 7.69 | +0.15 (+1.99%) | 19,213 |
13 Jul 2015 | INR | 7.98 | 8 | 7.5 | 7.54 | 7.54 | -0.25 (-3.21%) | 47,494 |
10 Jul 2015 | INR | 7.9 | 8 | 7.52 | 7.79 | 7.79 | +0.16 (+2.10%) | 24,149 |
9 Jul 2015 | INR | 7.4 | 7.95 | 7.31 | 7.63 | 7.63 | +0.15 (+2.01%) | 115,593 |
8 Jul 2015 | INR | 7.5 | 7.6 | 7.35 | 7.48 | 7.48 | +0.04 (+0.54%) | 37,113 |
7 Jul 2015 | INR | 7.31 | 7.67 | 7.3 | 7.44 | 7.44 | -0.05 (-0.67%) | 51,617 |
6 Jul 2015 | INR | 7.49 | 7.65 | 7.3 | 7.49 | 7.49 | -0.13 (-1.71%) | 44,028 |
3 Jul 2015 | INR | 7.89 | 7.89 | 7.55 | 7.62 | 7.62 | -0.22 (-2.81%) | 24,865 |
2 Jul 2015 | INR | 8 | 8.1 | 7.55 | 7.84 | 7.84 | -0.26 (-3.21%) | 45,571 |
1 Jul 2015 | INR | 7.6 | 8.24 | 7.6 | 8.1 | 8.1 | +0.54 (+7.14%) | 72,992 |
30 Jun 2015 | INR | 7.8 | 8.45 | 7.4 | 7.56 | 7.56 | -0.23 (-2.95%) | 76,233 |
29 Jun 2015 | INR | 7.95 | 7.95 | 7.4 | 7.79 | 7.79 | -0.32 (-3.95%) | 66,693 |
26 Jun 2015 | INR | 8.5 | 8.67 | 7.89 | 8.11 | 8.11 | +0.22 (+2.79%) | 247,950 |
25 Jun 2015 | INR | 6.8 | 7.89 | 6.74 | 7.89 | 7.89 | +1.31 (+19.91%) | 263,656 |
24 Jun 2015 | INR | 6.85 | 7.23 | 6.47 | 6.58 | 6.58 | -0.05 (-0.75%) | 83,450 |
23 Jun 2015 | INR | 6.4 | 6.7 | 6.4 | 6.63 | 6.63 | +0.08 (+1.22%) | 49,647 |
22 Jun 2015 | INR | 6.5 | 6.68 | 6.5 | 6.55 | 6.55 | +0.02 (+0.31%) | 10,185 |
19 Jun 2015 | INR | 6.8 | 6.8 | 6.45 | 6.53 | 6.53 | -0.19 (-2.83%) | 41,750 |
18 Jun 2015 | INR | 6.56 | 6.8 | 6.56 | 6.72 | 6.72 | -0.05 (-0.74%) | 14,928 |
17 Jun 2015 | INR | 6.5 | 6.81 | 6.2 | 6.77 | 6.77 | +0.18 (+2.73%) | 6,896 |
16 Jun 2015 | INR | 6.21 | 6.6 | 6.21 | 6.59 | 6.59 | +0.27 (+4.27%) | 14,409 |
15 Jun 2015 | INR | 6.65 | 6.65 | 6.3 | 6.32 | 6.32 | -0.19 (-2.92%) | 11,783 |
12 Jun 2015 | INR | 6.74 | 6.74 | 6.4 | 6.51 | 6.51 | +0.06 (+0.93%) | 7,906 |
11 Jun 2015 | INR | 6.69 | 6.69 | 6.36 | 6.45 | 6.45 | -0.12 (-1.83%) | 4,764 |
10 Jun 2015 | INR | 5.95 | 6.7 | 5.95 | 6.57 | 6.57 | +0.04 (+0.61%) | 13,109 |
9 Jun 2015 | INR | 6.08 | 6.94 | 6.08 | 6.53 | 6.53 | +0.03 (+0.46%) | 15,180 |