Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jul 2016 | INR | 14.3 | 15 | 14.3 | 14.51 | 14.51 | +0.1 (+0.69%) | 10,855 |
7 Jul 2016 | INR | 14.4 | 14.8 | 14.3 | 14.41 | 14.41 | -0.43 (-2.90%) | 3,213 |
5 Jul 2016 | INR | 14.15 | 15 | 14.15 | 14.84 | 14.84 | -0.01 (-0.07%) | 8,971 |
4 Jul 2016 | INR | 14.05 | 15 | 14.05 | 14.85 | 14.85 | +0.35 (+2.41%) | 11,150 |
1 Jul 2016 | INR | 14.7 | 15.45 | 14.1 | 14.5 | 14.5 | -0.49 (-3.27%) | 14,297 |
30 Jun 2016 | INR | 14.53 | 15 | 14.5 | 14.99 | 14.99 | -0.01 (-0.07%) | 17,150 |
29 Jun 2016 | INR | 15 | 15 | 14.25 | 15 | 15 | 0.0 (0.0%) | 28,996 |
28 Jun 2016 | INR | 15.15 | 15.6 | 14.76 | 15 | 15 | +0.04 (+0.27%) | 48,932 |
27 Jun 2016 | INR | 14.1 | 15.1 | 14.1 | 14.96 | 14.96 | +0.12 (+0.81%) | 8,737 |
24 Jun 2016 | INR | 13.9 | 14.89 | 13.52 | 14.84 | 14.84 | +0.64 (+4.51%) | 10,255 |
23 Jun 2016 | INR | 15.9 | 15.9 | 14 | 14.2 | 14.2 | -0.52 (-3.53%) | 22,975 |
22 Jun 2016 | INR | 15 | 15 | 14.65 | 14.72 | 14.72 | +0.09 (+0.62%) | 2,409 |
21 Jun 2016 | INR | 14.1 | 15 | 14.1 | 14.63 | 14.63 | +0.26 (+1.81%) | 6,366 |
20 Jun 2016 | INR | 14.37 | 15.5 | 14.35 | 14.37 | 14.37 | -0.44 (-2.97%) | 16,664 |
17 Jun 2016 | INR | 15.02 | 15.47 | 14.8 | 14.81 | 14.81 | -0.31 (-2.05%) | 24,446 |
16 Jun 2016 | INR | 14.2 | 15.4 | 14.2 | 15.12 | 15.12 | -0.23 (-1.50%) | 3,477 |
15 Jun 2016 | INR | 15.32 | 15.94 | 15.32 | 15.35 | 15.35 | -0.29 (-1.85%) | 6,675 |
14 Jun 2016 | INR | 16 | 16.2 | 15.6 | 15.64 | 15.64 | -0.29 (-1.82%) | 11,875 |
13 Jun 2016 | INR | 15.02 | 15.99 | 15.02 | 15.93 | 15.93 | -0.08 (-0.50%) | 42,002 |
10 Jun 2016 | INR | 16.39 | 16.85 | 15.77 | 16.01 | 16.01 | -0.12 (-0.74%) | 58,061 |
9 Jun 2016 | INR | 15 | 16.4 | 15 | 16.13 | 16.13 | +0.85 (+5.56%) | 75,234 |
8 Jun 2016 | INR | 14.75 | 15.55 | 14.75 | 15.28 | 15.28 | +0.6 (+4.09%) | 37,342 |
7 Jun 2016 | INR | 14.77 | 14.85 | 14.21 | 14.68 | 14.68 | +0.22 (+1.52%) | 12,143 |
6 Jun 2016 | INR | 14.5 | 15.5 | 14 | 14.46 | 14.46 | +0.14 (+0.98%) | 37,177 |
3 Jun 2016 | INR | 14 | 14.88 | 14 | 14.32 | 14.32 | +0.39 (+2.80%) | 54,110 |
2 Jun 2016 | INR | 13.5 | 14 | 13.01 | 13.93 | 13.93 | +0.83 (+6.34%) | 24,714 |
1 Jun 2016 | INR | 13.1 | 13.5 | 12.7 | 13.1 | 13.1 | -0.3 (-2.24%) | 12,600 |
31 May 2016 | INR | 13.6 | 13.85 | 13 | 13.4 | 13.4 | -0.1 (-0.74%) | 10,525 |
30 May 2016 | INR | 13.44 | 13.74 | 13.1 | 13.5 | 13.5 | +0.24 (+1.81%) | 2,960 |
27 May 2016 | INR | 12.99 | 13.27 | 12.65 | 13.26 | 13.26 | +0.6 (+4.74%) | 7,092 |