Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jul 2016 | INR | 13.6 | 13.85 | 13.55 | 13.7 | 13.7 | -0.05 (-0.36%) | 594,370 |
7 Jul 2016 | INR | 13.7 | 14 | 13.65 | 13.75 | 13.75 | +0.05 (+0.36%) | 598,590 |
5 Jul 2016 | INR | 14 | 14 | 13.55 | 13.7 | 13.7 | -0.2 (-1.44%) | 978,522 |
4 Jul 2016 | INR | 14 | 14.3 | 13.75 | 13.9 | 13.9 | -0.1 (-0.71%) | 1,009,507 |
1 Jul 2016 | INR | 13.7 | 14.15 | 13.45 | 14 | 14 | +0.4 (+2.94%) | 1,777,118 |
30 Jun 2016 | INR | 13.5 | 13.65 | 13.35 | 13.6 | 13.6 | +0.05 (+0.37%) | 198,983 |
29 Jun 2016 | INR | 13.25 | 13.65 | 13.2 | 13.55 | 13.55 | +0.2 (+1.50%) | 671,293 |
28 Jun 2016 | INR | 13.3 | 13.7 | 13.1 | 13.35 | 13.35 | +0.1 (+0.75%) | 582,513 |
27 Jun 2016 | INR | 12.85 | 13.35 | 12.85 | 13.25 | 13.25 | +0.4 (+3.11%) | 628,423 |
24 Jun 2016 | INR | 13.5 | 13.5 | 12.25 | 12.85 | 12.85 | -0.6 (-4.46%) | 700,200 |
23 Jun 2016 | INR | 13.75 | 13.75 | 13.3 | 13.45 | 13.45 | -0.35 (-2.54%) | 460,952 |
22 Jun 2016 | INR | 14 | 14.05 | 13.6 | 13.8 | 13.8 | -0.25 (-1.78%) | 217,922 |
21 Jun 2016 | INR | 14.15 | 14.2 | 13.85 | 14.05 | 14.05 | -0.1 (-0.71%) | 1,031,758 |
20 Jun 2016 | INR | 14 | 14.3 | 13.55 | 14.15 | 14.15 | +0.05 (+0.35%) | 454,736 |
17 Jun 2016 | INR | 14.35 | 14.55 | 13.9 | 14.1 | 14.1 | -0.4 (-2.76%) | 654,744 |
16 Jun 2016 | INR | 14.55 | 15 | 14.2 | 14.5 | 14.5 | -0.2 (-1.36%) | 1,081,681 |
15 Jun 2016 | INR | 14.35 | 14.85 | 13.9 | 14.7 | 14.7 | +0.45 (+3.16%) | 1,406,347 |
14 Jun 2016 | INR | 14.15 | 14.45 | 14 | 14.25 | 14.25 | -0.05 (-0.35%) | 221,916 |
13 Jun 2016 | INR | 14.4 | 14.5 | 13.7 | 14.3 | 14.3 | -0.1 (-0.69%) | 953,862 |
10 Jun 2016 | INR | 13.85 | 14.5 | 13.75 | 14.4 | 14.4 | +0.55 (+3.97%) | 999,409 |
9 Jun 2016 | INR | 13.55 | 14 | 13.35 | 13.85 | 13.85 | +0.3 (+2.21%) | 798,187 |
8 Jun 2016 | INR | 13.1 | 13.65 | 13.1 | 13.55 | 13.55 | +0.55 (+4.23%) | 396,072 |
7 Jun 2016 | INR | 13.75 | 15.2 | 12.8 | 13 | 13 | -0.75 (-5.45%) | 3,954,960 |
6 Jun 2016 | INR | 14 | 14.15 | 13.75 | 13.75 | 13.75 | -0.2 (-1.43%) | 1,516,399 |
3 Jun 2016 | INR | 14 | 14.25 | 13.65 | 13.95 | 13.95 | 0.0 (0.0%) | 1,668,268 |
2 Jun 2016 | INR | 14 | 14.25 | 13.75 | 13.95 | 13.95 | -0.2 (-1.41%) | 1,563,768 |
1 Jun 2016 | INR | 14.25 | 14.5 | 13.7 | 14.15 | 14.15 | -0.15 (-1.05%) | 2,151,832 |
31 May 2016 | INR | 13.75 | 14.6 | 13.2 | 14.3 | 14.3 | +0.25 (+1.78%) | 2,268,462 |
30 May 2016 | INR | 14.45 | 14.45 | 13.75 | 14.05 | 14.05 | -0.2 (-1.40%) | 2,040,598 |
27 May 2016 | INR | 14.1 | 14.7 | 13.95 | 14.25 | 14.25 | +0.1 (+0.71%) | 1,803,131 |