Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jul 2015 | INR | 32.45 | 33.7 | 32.45 | 32.45 | 32.45 | -1.7 (-4.98%) | 342,989 |
20 Jul 2015 | INR | 35.85 | 35.85 | 34.15 | 34.15 | 34.15 | -1.75 (-4.87%) | 76,509 |
17 Jul 2015 | INR | 38.9 | 39.5 | 35.85 | 35.9 | 35.9 | -1.8 (-4.77%) | 817,864 |
16 Jul 2015 | INR | 37 | 37.7 | 36.1 | 37.7 | 37.7 | +1.75 (+4.87%) | 1,072,373 |
15 Jul 2015 | INR | 33.45 | 36.05 | 33.45 | 35.95 | 35.95 | +3.15 (+9.60%) | 826,374 |
14 Jul 2015 | INR | 29.7 | 32.85 | 29.45 | 32.8 | 32.8 | +2.9 (+9.70%) | 1,045,312 |
13 Jul 2015 | INR | 30 | 30.5 | 28.65 | 29.9 | 29.9 | +0.75 (+2.57%) | 264,739 |
10 Jul 2015 | INR | 28.7 | 30.2 | 27.55 | 29.15 | 29.15 | +0.5 (+1.75%) | 295,072 |
9 Jul 2015 | INR | 27.9 | 29.75 | 27.9 | 28.65 | 28.65 | +0.5 (+1.78%) | 327,908 |
8 Jul 2015 | INR | 30 | 30.6 | 27.3 | 28.15 | 28.15 | -2.15 (-7.10%) | 723,256 |
7 Jul 2015 | INR | 29.7 | 31.35 | 29 | 30.3 | 30.3 | +1.8 (+6.32%) | 1,738,810 |
6 Jul 2015 | INR | 25.85 | 28.5 | 25 | 28.5 | 28.5 | +2.55 (+9.83%) | 1,165,287 |
3 Jul 2015 | INR | 23.25 | 26.25 | 22.7 | 25.95 | 25.95 | +3.8 (+17.16%) | 1,736,917 |
2 Jul 2015 | INR | 20.4 | 22.4 | 20.1 | 22.15 | 22.15 | +2.15 (+10.75%) | 1,244,438 |
1 Jul 2015 | INR | 17.75 | 20.25 | 17.5 | 20 | 20 | +2.9 (+16.96%) | 652,583 |
30 Jun 2015 | INR | 17.25 | 18.25 | 16.9 | 17.1 | 17.1 | -0.15 (-0.87%) | 985,314 |
29 Jun 2015 | INR | 17.8 | 18.25 | 17 | 17.25 | 17.25 | -0.75 (-4.17%) | 199,005 |
26 Jun 2015 | INR | 18 | 18.7 | 17.75 | 18 | 18 | -0.3 (-1.64%) | 191,853 |
25 Jun 2015 | INR | 18.7 | 19.7 | 18.15 | 18.3 | 18.3 | -0.35 (-1.88%) | 275,338 |
24 Jun 2015 | INR | 20.5 | 21 | 18.25 | 18.65 | 18.65 | -1 (-5.09%) | 727,081 |
23 Jun 2015 | INR | 16.7 | 19.7 | 16.5 | 19.65 | 19.65 | +3.2 (+19.45%) | 407,849 |
22 Jun 2015 | INR | 16.1 | 16.7 | 15.55 | 16.45 | 16.45 | +0.75 (+4.78%) | 159,034 |
19 Jun 2015 | INR | 16 | 16.2 | 15.3 | 15.7 | 15.7 | +0.2 (+1.29%) | 46,025 |
18 Jun 2015 | INR | 14.9 | 16 | 14.75 | 15.5 | 15.5 | +0.45 (+2.99%) | 40,805 |
17 Jun 2015 | INR | 15 | 15.5 | 14.9 | 15.05 | 15.05 | 0.0 (0.0%) | 112,687 |
16 Jun 2015 | INR | 15.3 | 15.7 | 14.65 | 15.05 | 15.05 | -0.45 (-2.90%) | 21,545 |
15 Jun 2015 | INR | 15 | 16.25 | 14.15 | 15.5 | 15.5 | +0.7 (+4.73%) | 70,117 |
12 Jun 2015 | INR | 15 | 15.3 | 14.6 | 14.8 | 14.8 | +0.1 (+0.68%) | 21,393 |
11 Jun 2015 | INR | 15.6 | 16.1 | 14.6 | 14.7 | 14.7 | -0.95 (-6.07%) | 38,669 |
10 Jun 2015 | INR | 16.8 | 16.8 | 15.3 | 15.65 | 15.65 | +0.45 (+2.96%) | 59,394 |