Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jul 2015 | INR | 42.9 | 43.5 | 41.1 | 41.6 | 41.6 | +0.1 (+0.24%) | 7,203 |
17 Jul 2015 | INR | 41.1 | 42.8 | 41.1 | 41.5 | 41.5 | -0.5 (-1.19%) | 10,822 |
16 Jul 2015 | INR | 41 | 42 | 41 | 42 | 42 | +0.35 (+0.84%) | 5,250 |
15 Jul 2015 | INR | 44 | 44.75 | 41.05 | 41.65 | 41.65 | +0.1 (+0.24%) | 22,295 |
14 Jul 2015 | INR | 41.5 | 42 | 41.25 | 41.55 | 41.55 | +0.5 (+1.22%) | 1,465 |
13 Jul 2015 | INR | 40.2 | 41.25 | 40.2 | 41.05 | 41.05 | +0.5 (+1.23%) | 1,240 |
10 Jul 2015 | INR | 41.5 | 41.5 | 40.3 | 40.55 | 40.55 | -0.9 (-2.17%) | 3,751 |
9 Jul 2015 | INR | 41.65 | 42.4 | 41.1 | 41.45 | 41.45 | -1.05 (-2.47%) | 2,950 |
8 Jul 2015 | INR | 41.55 | 43.15 | 41 | 42.5 | 42.5 | -1.5 (-3.41%) | 17,063 |
7 Jul 2015 | INR | 43.4 | 45 | 42.25 | 44 | 44 | +2.4 (+5.77%) | 25,489 |
6 Jul 2015 | INR | 41 | 43.95 | 40.75 | 41.6 | 41.6 | +2.1 (+5.32%) | 5,555 |
3 Jul 2015 | INR | 39 | 40 | 39 | 39.5 | 39.5 | +0.5 (+1.28%) | 3,729 |
2 Jul 2015 | INR | 41.3 | 41.3 | 37.8 | 39 | 39 | -0.15 (-0.38%) | 20,579 |
1 Jul 2015 | INR | 41.4 | 41.4 | 39 | 39.15 | 39.15 | -0.3 (-0.76%) | 4,720 |
30 Jun 2015 | INR | 40 | 40 | 39.45 | 39.45 | 39.45 | +0.3 (+0.77%) | 84 |
29 Jun 2015 | INR | 39.1 | 40.9 | 39 | 39.15 | 39.15 | -1.3 (-3.21%) | 2,578 |
26 Jun 2015 | INR | 41 | 41.3 | 40.1 | 40.45 | 40.45 | -0.8 (-1.94%) | 1,824 |
25 Jun 2015 | INR | 41.65 | 41.65 | 40 | 41.25 | 41.25 | +1.05 (+2.61%) | 5,728 |
24 Jun 2015 | INR | 38.55 | 43.4 | 38.55 | 40.2 | 40.2 | +0.35 (+0.88%) | 11,932 |
23 Jun 2015 | INR | 38.25 | 42.2 | 38.25 | 39.85 | 39.85 | -0.65 (-1.60%) | 4,620 |
22 Jun 2015 | INR | 39.1 | 41.05 | 38.9 | 40.5 | 40.5 | -0.15 (-0.37%) | 2,698 |
19 Jun 2015 | INR | 37.25 | 41.7 | 37.25 | 40.65 | 40.65 | +1.45 (+3.70%) | 5,204 |
18 Jun 2015 | INR | 38.25 | 39.75 | 38.25 | 39.2 | 39.2 | -0.25 (-0.63%) | 5,900 |
17 Jun 2015 | INR | 35.5 | 40 | 35.5 | 39.45 | 39.45 | +2.8 (+7.64%) | 8,159 |
16 Jun 2015 | INR | 36.35 | 37 | 36 | 36.65 | 36.65 | -0.4 (-1.08%) | 2,805 |
15 Jun 2015 | INR | 36.9 | 38.7 | 36 | 37.05 | 37.05 | +1.55 (+4.37%) | 13,065 |
12 Jun 2015 | INR | 35 | 36 | 35 | 35.5 | 35.5 | -1.15 (-3.14%) | 6,637 |
11 Jun 2015 | INR | 36.5 | 39 | 36.3 | 36.65 | 36.65 | -0.4 (-1.08%) | 4,301 |
10 Jun 2015 | INR | 37 | 38 | 37 | 37.05 | 37.05 | +0.3 (+0.82%) | 2,645 |
9 Jun 2015 | INR | 37.15 | 37.3 | 36.55 | 36.75 | 36.75 | -0.45 (-1.21%) | 10,176 |