Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jul 2015 | INR | 46 | 47.05 | 46 | 46.3 | 46.3 | +0.65 (+1.42%) | 44,995 |
17 Jul 2015 | INR | 47.3 | 48.4 | 45 | 45.65 | 45.65 | -3 (-6.17%) | 9,602 |
16 Jul 2015 | INR | 50.4 | 50.4 | 48 | 48.65 | 48.65 | +0.6 (+1.25%) | 48,791 |
15 Jul 2015 | INR | 39.3 | 51 | 39.3 | 48.05 | 48.05 | +3.4 (+7.61%) | 75,926 |
14 Jul 2015 | INR | 40.2 | 45 | 40.2 | 44.65 | 44.65 | +0.85 (+1.94%) | 25,476 |
13 Jul 2015 | INR | 42.2 | 44 | 42 | 43.8 | 43.8 | +1.6 (+3.79%) | 8,410 |
10 Jul 2015 | INR | 42 | 43 | 41.2 | 42.2 | 42.2 | +1.1 (+2.68%) | 80,734 |
9 Jul 2015 | INR | 39.5 | 41.3 | 38.5 | 41.1 | 41.1 | +1.05 (+2.62%) | 69,624 |
8 Jul 2015 | INR | 40 | 42.45 | 40 | 40.05 | 40.05 | -1.2 (-2.91%) | 41,120 |
7 Jul 2015 | INR | 41 | 42 | 40 | 41.25 | 41.25 | -0.85 (-2.02%) | 157,988 |
6 Jul 2015 | INR | 42.35 | 42.35 | 41.65 | 42.1 | 42.1 | -0.35 (-0.82%) | 728 |
3 Jul 2015 | INR | 42.5 | 43.9 | 41.25 | 42.45 | 42.45 | +0.35 (+0.83%) | 3,341 |
2 Jul 2015 | INR | 42.5 | 42.8 | 42 | 42.1 | 42.1 | +0.55 (+1.32%) | 1,455 |
1 Jul 2015 | INR | 42.95 | 43 | 41.05 | 41.55 | 41.55 | +0.9 (+2.21%) | 2,062 |
30 Jun 2015 | INR | 38.1 | 42 | 38 | 40.65 | 40.65 | 0.0 (0.0%) | 4,661 |
29 Jun 2015 | INR | 41.1 | 41.1 | 40 | 40.65 | 40.65 | -0.45 (-1.09%) | 4,447 |
26 Jun 2015 | INR | 40.5 | 45 | 40.05 | 41.1 | 41.1 | -2.3 (-5.30%) | 5,038 |
25 Jun 2015 | INR | 44.3 | 44.7 | 43 | 43.4 | 43.4 | -0.3 (-0.69%) | 1,775 |
24 Jun 2015 | INR | 44 | 45.5 | 43.5 | 43.7 | 43.7 | -44.05 (-50.20%) | 6,928 |
23 Jun 2015 | INR | 92 | 92 | 85 | 87.75 | 87.75 | +0.9 (+1.04%) | 27,396 |
22 Jun 2015 | INR | 93.65 | 93.65 | 84 | 86.85 | 86.85 | +3 (+3.58%) | 16,660 |
19 Jun 2015 | INR | 86.5 | 86.95 | 82 | 83.85 | 83.85 | -1.25 (-1.47%) | 3,608 |
18 Jun 2015 | INR | 89 | 89 | 84.9 | 85.1 | 85.1 | +0.85 (+1.01%) | 5,536 |
17 Jun 2015 | INR | 79.75 | 86.9 | 79 | 84.25 | 84.25 | +7.15 (+9.27%) | 23,716 |
16 Jun 2015 | INR | 78.25 | 78.4 | 75.8 | 77.1 | 77.1 | -0.8 (-1.03%) | 1,638 |
15 Jun 2015 | INR | 78 | 79.5 | 75 | 77.9 | 77.9 | -0.35 (-0.45%) | 937 |
12 Jun 2015 | INR | 79.7 | 80 | 78 | 78.25 | 78.25 | +0.45 (+0.58%) | 2,511 |
11 Jun 2015 | INR | 78.75 | 79.5 | 77 | 77.8 | 77.8 | -2.9 (-3.59%) | 6,288 |
10 Jun 2015 | INR | 78.25 | 81.85 | 78.25 | 80.7 | 80.7 | +2 (+2.54%) | 15,088 |
9 Jun 2015 | INR | 81.95 | 81.95 | 78.4 | 78.7 | 78.7 | -1.3 (-1.63%) | 4,976 |