Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jul 2016 | INR | 15.4 | 15.4 | 14.6 | 14.65 | 14.65 | -0.2 (-1.35%) | 14,123 |
12 Jul 2016 | INR | 15.25 | 15.25 | 14.8 | 14.85 | 14.85 | -0.25 (-1.66%) | 19,140 |
11 Jul 2016 | INR | 15.9 | 15.9 | 15 | 15.1 | 15.1 | -0.1 (-0.66%) | 28,265 |
8 Jul 2016 | INR | 15.3 | 15.4 | 14.8 | 15.2 | 15.2 | -0.2 (-1.30%) | 13,547 |
7 Jul 2016 | INR | 15.5 | 15.5 | 15.25 | 15.4 | 15.4 | -0.1 (-0.65%) | 7,118 |
5 Jul 2016 | INR | 16.2 | 16.2 | 15.2 | 15.5 | 15.5 | 0.0 (0.0%) | 12,330 |
4 Jul 2016 | INR | 16.65 | 16.65 | 15.25 | 15.5 | 15.5 | -0.25 (-1.59%) | 29,745 |
1 Jul 2016 | INR | 15.9 | 16 | 15.6 | 15.75 | 15.75 | +0.1 (+0.64%) | 18,504 |
30 Jun 2016 | INR | 15.4 | 16 | 15.4 | 15.65 | 15.65 | 0.0 (0.0%) | 15,683 |
29 Jun 2016 | INR | 16.45 | 16.45 | 15.5 | 15.65 | 15.65 | -0.15 (-0.95%) | 20,814 |
28 Jun 2016 | INR | 16 | 16.4 | 15.5 | 15.8 | 15.8 | +0.15 (+0.96%) | 20,620 |
27 Jun 2016 | INR | 15.7 | 15.95 | 15.25 | 15.65 | 15.65 | -0.3 (-1.88%) | 4,881 |
24 Jun 2016 | INR | 15.75 | 16.15 | 14.55 | 15.95 | 15.95 | -0.15 (-0.93%) | 18,164 |
23 Jun 2016 | INR | 15.85 | 16.35 | 15.7 | 16.1 | 16.1 | +0.15 (+0.94%) | 6,069 |
22 Jun 2016 | INR | 16.9 | 17 | 15.8 | 15.95 | 15.95 | -0.35 (-2.15%) | 15,184 |
21 Jun 2016 | INR | 17.3 | 17.3 | 16 | 16.3 | 16.3 | -0.55 (-3.26%) | 18,787 |
20 Jun 2016 | INR | 17 | 17 | 16.5 | 16.85 | 16.85 | +0.1 (+0.60%) | 7,630 |
17 Jun 2016 | INR | 16.65 | 17.4 | 16.6 | 16.75 | 16.75 | -0.35 (-2.05%) | 16,796 |
16 Jun 2016 | INR | 18.45 | 18.85 | 16.35 | 17.1 | 17.1 | -0.9 (-5%) | 58,078 |
15 Jun 2016 | INR | 16.9 | 18 | 16.35 | 18 | 18 | +1.6 (+9.76%) | 218,127 |
14 Jun 2016 | INR | 16.95 | 16.95 | 15.5 | 16.4 | 16.4 | +0.25 (+1.55%) | 27,805 |
13 Jun 2016 | INR | 16.2 | 16.75 | 15.9 | 16.15 | 16.15 | -0.2 (-1.22%) | 6,492 |
10 Jun 2016 | INR | 16.1 | 16.7 | 16.1 | 16.35 | 16.35 | -0.05 (-0.30%) | 11,351 |
9 Jun 2016 | INR | 16.15 | 16.7 | 15.55 | 16.4 | 16.4 | +0.85 (+5.47%) | 109,580 |
8 Jun 2016 | INR | 16.8 | 16.8 | 14.8 | 15.55 | 15.55 | -0.1 (-0.64%) | 21,743 |
7 Jun 2016 | INR | 15.2 | 16.7 | 15 | 15.65 | 15.65 | +0.3 (+1.95%) | 55,120 |
6 Jun 2016 | INR | 16.4 | 16.4 | 15.1 | 15.35 | 15.35 | -1.05 (-6.40%) | 30,605 |
3 Jun 2016 | INR | 18.5 | 18.5 | 16.35 | 16.4 | 16.4 | -1.75 (-9.64%) | 71,164 |
2 Jun 2016 | INR | 17.95 | 18.9 | 17.2 | 18.15 | 18.15 | +1.25 (+7.40%) | 216,674 |
1 Jun 2016 | INR | 14.5 | 17 | 13.8 | 16.9 | 16.9 | +2.7 (+19.01%) | 247,413 |