Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jul 2015 | INR | 49.2 | 50.45 | 48.55 | 49.85 | 49.85 | +1.2 (+2.47%) | 712,098 |
21 Jul 2015 | INR | 50.6 | 51.75 | 48.3 | 48.65 | 48.65 | -1.5 (-2.99%) | 1,164,072 |
20 Jul 2015 | INR | 51.5 | 53.1 | 49.6 | 50.15 | 50.15 | -1.35 (-2.62%) | 1,368,135 |
17 Jul 2015 | INR | 51.5 | 53.9 | 50.5 | 51.5 | 51.5 | 0.0 (0.0%) | 1,518,552 |
16 Jul 2015 | INR | 52.4 | 53 | 50.85 | 51.5 | 51.5 | -1.05 (-2.00%) | 1,103,876 |
15 Jul 2015 | INR | 53.65 | 55.3 | 52.25 | 52.55 | 52.55 | -0.65 (-1.22%) | 3,102,871 |
14 Jul 2015 | INR | 50.6 | 54.7 | 49 | 53.2 | 53.2 | +2.75 (+5.45%) | 5,865,835 |
13 Jul 2015 | INR | 47.3 | 51.2 | 46.35 | 50.45 | 50.45 | +3.25 (+6.89%) | 2,576,610 |
10 Jul 2015 | INR | 47.9 | 48.6 | 46.85 | 47.2 | 47.2 | -0.25 (-0.53%) | 1,013,016 |
9 Jul 2015 | INR | 49 | 49.7 | 46.8 | 47.45 | 47.45 | -0.6 (-1.25%) | 1,295,812 |
8 Jul 2015 | INR | 47 | 49.9 | 46.9 | 48.05 | 48.05 | +0.75 (+1.59%) | 1,510,900 |
7 Jul 2015 | INR | 48.8 | 49.7 | 46.75 | 47.3 | 47.3 | -1.05 (-2.17%) | 750,508 |
6 Jul 2015 | INR | 45.1 | 48.5 | 45.1 | 48.35 | 48.35 | +1.4 (+2.98%) | 708,995 |
3 Jul 2015 | INR | 49.2 | 50.4 | 46.7 | 46.95 | 46.95 | -2.35 (-4.77%) | 870,248 |
2 Jul 2015 | INR | 49.05 | 53.15 | 48.7 | 49.3 | 49.3 | +0.45 (+0.92%) | 2,034,439 |
1 Jul 2015 | INR | 47.5 | 49.2 | 47.5 | 48.85 | 48.85 | +1.55 (+3.28%) | 510,661 |
30 Jun 2015 | INR | 45.25 | 47.95 | 45.25 | 47.3 | 47.3 | +1.45 (+3.16%) | 456,736 |
29 Jun 2015 | INR | 46 | 46.25 | 44.3 | 45.85 | 45.85 | -1.4 (-2.96%) | 280,795 |
26 Jun 2015 | INR | 48 | 48.4 | 47 | 47.25 | 47.25 | -0.7 (-1.46%) | 321,697 |
25 Jun 2015 | INR | 48 | 49.15 | 47.1 | 47.95 | 47.95 | -0.95 (-1.94%) | 420,529 |
24 Jun 2015 | INR | 50 | 51.3 | 48.25 | 48.9 | 48.9 | -1.1 (-2.20%) | 476,785 |
23 Jun 2015 | INR | 50.9 | 51.75 | 49.55 | 50 | 50 | -0.45 (-0.89%) | 514,538 |
22 Jun 2015 | INR | 50.45 | 51.35 | 50.05 | 50.45 | 50.45 | +0.35 (+0.70%) | 306,991 |
19 Jun 2015 | INR | 49.3 | 51.45 | 48.6 | 50.1 | 50.1 | +1.35 (+2.77%) | 1,073,480 |
18 Jun 2015 | INR | 48.8 | 49.45 | 48.3 | 48.75 | 48.75 | +0.4 (+0.83%) | 412,641 |
17 Jun 2015 | INR | 48.2 | 49.35 | 47.2 | 48.35 | 48.35 | +0.55 (+1.15%) | 540,848 |
16 Jun 2015 | INR | 45.85 | 48.3 | 45 | 47.8 | 47.8 | +1.8 (+3.91%) | 939,862 |
15 Jun 2015 | INR | 47 | 47.75 | 45.4 | 46 | 46 | -1 (-2.13%) | 342,296 |
12 Jun 2015 | INR | 46.5 | 47.65 | 46.35 | 47 | 47 | +0.65 (+1.40%) | 323,812 |
11 Jun 2015 | INR | 47.1 | 49.3 | 45.55 | 46.35 | 46.35 | -0.3 (-0.64%) | 654,276 |