Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Aug 2015 | INR | 7 | 7.5 | 6.8 | 7.5 | 7.5 | +0.35 (+4.90%) | 14,292 |
18 Aug 2015 | INR | 6.65 | 7.2 | 6.65 | 7.15 | 7.15 | +0.2 (+2.88%) | 10,483 |
17 Aug 2015 | INR | 6.35 | 6.95 | 6.35 | 6.95 | 6.95 | +0.3 (+4.51%) | 6,928 |
14 Aug 2015 | INR | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | -0.35 (-5%) | 100 |
12 Aug 2015 | INR | 7 | 7 | 7 | 7 | 7 | +0.05 (+0.72%) | 6 |
11 Aug 2015 | INR | 7 | 7 | 6.55 | 6.95 | 6.95 | +0.1 (+1.46%) | 2,291 |
10 Aug 2015 | INR | 6.9 | 6.9 | 6.85 | 6.85 | 6.85 | -0.35 (-4.86%) | 5,168 |
7 Aug 2015 | INR | 7.15 | 7.2 | 7.15 | 7.2 | 7.2 | +0.3 (+4.35%) | 5,418 |
6 Aug 2015 | INR | 6.9 | 6.9 | 6.9 | 6.9 | 6.9 | +0.3 (+4.55%) | 3,242 |
5 Aug 2015 | INR | 7 | 7.1 | 6.6 | 6.6 | 6.6 | -0.2 (-2.94%) | 5,615 |
4 Aug 2015 | INR | 6.9 | 7.2 | 6.7 | 6.8 | 6.8 | -0.1 (-1.45%) | 3,286 |
3 Aug 2015 | INR | 6.95 | 6.95 | 6.4 | 6.9 | 6.9 | +0.25 (+3.76%) | 5,541 |
31 Jul 2015 | INR | 6.6 | 6.7 | 6.6 | 6.65 | 6.65 | -0.05 (-0.75%) | 946 |
30 Jul 2015 | INR | 6.7 | 6.7 | 6.7 | 6.7 | 6.7 | +0.3 (+4.69%) | 743 |
29 Jul 2015 | INR | 6.4 | 6.4 | 6.4 | 6.4 | 6.4 | +0.3 (+4.92%) | 1,965 |
28 Jul 2015 | INR | 6.5 | 6.6 | 6.05 | 6.1 | 6.1 | -0.25 (-3.94%) | 12,485 |
27 Jul 2015 | INR | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | -0.3 (-4.51%) | 1,145 |
24 Jul 2015 | INR | 6.95 | 7.35 | 6.65 | 6.65 | 6.65 | -0.35 (-5%) | 9,954 |
23 Jul 2015 | INR | 6.95 | 7 | 6.6 | 7 | 7 | +0.3 (+4.48%) | 4,242 |
22 Jul 2015 | INR | 6.5 | 6.7 | 6.5 | 6.7 | 6.7 | +0.3 (+4.69%) | 9,433 |
21 Jul 2015 | INR | 6.2 | 6.4 | 6.2 | 6.4 | 6.4 | +0.3 (+4.92%) | 3,859 |
20 Jul 2015 | INR | 6.1 | 6.1 | 6.1 | 6.1 | 6.1 | +0.25 (+4.27%) | 7,203 |
17 Jul 2015 | INR | 5.85 | 5.85 | 5.6 | 5.85 | 5.85 | +0.25 (+4.46%) | 2,464 |
16 Jul 2015 | INR | 6 | 6 | 5.5 | 5.6 | 5.6 | -0.15 (-2.61%) | 22,428 |
15 Jul 2015 | INR | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | +0.25 (+4.55%) | 2,835 |
14 Jul 2015 | INR | 5.5 | 5.5 | 5.5 | 5.5 | 5.5 | +0.25 (+4.76%) | 247 |
13 Jul 2015 | INR | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | +0.25 (+5%) | 340 |
10 Jul 2015 | INR | 5 | 5 | 5 | 5 | 5 | +0.2 (+4.17%) | 12,564 |
9 Jul 2015 | INR | 4.8 | 4.8 | 4.7 | 4.8 | 4.8 | +0.2 (+4.35%) | 70,891 |
8 Jul 2015 | INR | 4.6 | 4.6 | 4.6 | 4.6 | 4.6 | +0.2 (+4.55%) | 36,813 |