Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jul 2015 | INR | 16 | 16 | 13.7 | 14.4 | 14.4 | -0.7 (-4.64%) | 7,307 |
20 Jul 2015 | INR | 14.2 | 15.6 | 13.6 | 15.1 | 15.1 | +0.9 (+6.34%) | 43,176 |
17 Jul 2015 | INR | 13.35 | 14.5 | 13.35 | 14.2 | 14.2 | +0.4 (+2.90%) | 6,339 |
16 Jul 2015 | INR | 13 | 14.1 | 13 | 13.8 | 13.8 | 0.0 (0.0%) | 17,400 |
15 Jul 2015 | INR | 14.25 | 14.95 | 13.75 | 13.8 | 13.8 | -0.45 (-3.16%) | 4,490 |
14 Jul 2015 | INR | 15.95 | 15.95 | 13.8 | 14.25 | 14.25 | -0.7 (-4.68%) | 1,069 |
13 Jul 2015 | INR | 13.75 | 15 | 13.75 | 14.95 | 14.95 | +0.55 (+3.82%) | 16,855 |
10 Jul 2015 | INR | 15.5 | 15.8 | 13.6 | 14.4 | 14.4 | -0.05 (-0.35%) | 12,219 |
9 Jul 2015 | INR | 12.65 | 14.65 | 12.65 | 14.45 | 14.45 | +1.1 (+8.24%) | 10,152 |
8 Jul 2015 | INR | 13.9 | 13.9 | 13 | 13.35 | 13.35 | +0.2 (+1.52%) | 18,973 |
7 Jul 2015 | INR | 13.3 | 14.45 | 12.5 | 13.15 | 13.15 | -0.35 (-2.59%) | 6,843 |
6 Jul 2015 | INR | 13.8 | 14.2 | 13 | 13.5 | 13.5 | -0.25 (-1.82%) | 13,800 |
3 Jul 2015 | INR | 12.8 | 14.2 | 12.55 | 13.75 | 13.75 | +0.8 (+6.18%) | 4,689 |
2 Jul 2015 | INR | 12.35 | 12.95 | 11.95 | 12.95 | 12.95 | +0.4 (+3.19%) | 2,333 |
1 Jul 2015 | INR | 12.25 | 13 | 12.25 | 12.55 | 12.55 | -0.1 (-0.79%) | 560 |
30 Jun 2015 | INR | 12.3 | 12.85 | 12.3 | 12.65 | 12.65 | +0.4 (+3.27%) | 159,736 |
29 Jun 2015 | INR | 12.05 | 12.25 | 12.05 | 12.25 | 12.25 | -0.25 (-2%) | 505 |
26 Jun 2015 | INR | 12.05 | 12.5 | 12.05 | 12.5 | 12.5 | 0.0 (0.0%) | 70,153 |
25 Jun 2015 | INR | 12.5 | 12.5 | 12 | 12.5 | 12.5 | 0.0 (0.0%) | 17,134 |
24 Jun 2015 | INR | 12.45 | 12.5 | 12.3 | 12.5 | 12.5 | 0.0 (0.0%) | 31,306 |
23 Jun 2015 | INR | 12 | 12.75 | 12 | 12.5 | 12.5 | 0.0 (0.0%) | 7,525 |
22 Jun 2015 | INR | 12.2 | 12.5 | 12 | 12.5 | 12.5 | 0.0 (0.0%) | 1,104 |
19 Jun 2015 | INR | 12.5 | 12.5 | 12 | 12.5 | 12.5 | 0.0 (0.0%) | 40,152 |
18 Jun 2015 | INR | 12.45 | 12.5 | 12.15 | 12.5 | 12.5 | +0.4 (+3.31%) | 20,351 |
17 Jun 2015 | INR | 11.9 | 12.5 | 11.9 | 12.1 | 12.1 | -0.4 (-3.20%) | 8,278 |
16 Jun 2015 | INR | 12.1 | 12.5 | 12.05 | 12.5 | 12.5 | 0.0 (0.0%) | 30,572 |
15 Jun 2015 | INR | 12.4 | 12.5 | 12.15 | 12.5 | 12.5 | +0.1 (+0.81%) | 14,460 |
12 Jun 2015 | INR | 12 | 13.15 | 11.95 | 12.4 | 12.4 | -0.15 (-1.20%) | 7,805 |
11 Jun 2015 | INR | 12.3 | 12.55 | 12.3 | 12.55 | 12.55 | -0.2 (-1.57%) | 3,977 |
10 Jun 2015 | INR | 12.75 | 13.2 | 12.7 | 12.75 | 12.75 | -0.4 (-3.04%) | 1,028 |