Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jul 2016 | INR | 23.55 | 23.55 | 22.4 | 22.55 | 22.55 | -0.1 (-0.44%) | 23,429 |
8 Jul 2016 | INR | 22.1 | 22.95 | 22.1 | 22.65 | 22.65 | -0.25 (-1.09%) | 6,821 |
7 Jul 2016 | INR | 22.45 | 23.85 | 22 | 22.9 | 22.9 | +0.5 (+2.23%) | 133,728 |
5 Jul 2016 | INR | 22.6 | 23 | 22.1 | 22.4 | 22.4 | -0.05 (-0.22%) | 30,436 |
4 Jul 2016 | INR | 24 | 24 | 22 | 22.45 | 22.45 | -0.75 (-3.23%) | 100,829 |
1 Jul 2016 | INR | 23.9 | 24 | 23.2 | 23.2 | 23.2 | -0.2 (-0.85%) | 41,602 |
30 Jun 2016 | INR | 23.75 | 24.35 | 23.3 | 23.4 | 23.4 | -0.65 (-2.70%) | 122,985 |
29 Jun 2016 | INR | 23.35 | 24.35 | 23.35 | 24.05 | 24.05 | +0.55 (+2.34%) | 35,099 |
28 Jun 2016 | INR | 23.8 | 23.8 | 23.15 | 23.5 | 23.5 | 0.0 (0.0%) | 22,410 |
27 Jun 2016 | INR | 23.45 | 23.9 | 23.1 | 23.5 | 23.5 | 0.0 (0.0%) | 23,585 |
24 Jun 2016 | INR | 22.2 | 24 | 22.2 | 23.5 | 23.5 | -0.55 (-2.29%) | 236,166 |
23 Jun 2016 | INR | 23.7 | 24.2 | 23.4 | 24.05 | 24.05 | -0.1 (-0.41%) | 117,608 |
22 Jun 2016 | INR | 23 | 24.5 | 23 | 24.15 | 24.15 | +1.6 (+7.10%) | 260,165 |
21 Jun 2016 | INR | 23.2 | 23.2 | 22.5 | 22.55 | 22.55 | -0.1 (-0.44%) | 20,493 |
20 Jun 2016 | INR | 22.8 | 23 | 22.5 | 22.65 | 22.65 | -0.6 (-2.58%) | 36,268 |
17 Jun 2016 | INR | 23.85 | 23.85 | 23.25 | 23.25 | 23.25 | -0.25 (-1.06%) | 32,272 |
16 Jun 2016 | INR | 23.3 | 24 | 22.6 | 23.5 | 23.5 | +0.35 (+1.51%) | 129,022 |
15 Jun 2016 | INR | 22.5 | 23.8 | 22.3 | 23.15 | 23.15 | +0.95 (+4.28%) | 122,447 |
14 Jun 2016 | INR | 22.1 | 22.35 | 21.7 | 22.2 | 22.2 | +0.2 (+0.91%) | 80,355 |
13 Jun 2016 | INR | 21.9 | 22 | 21.6 | 22 | 22 | +0.1 (+0.46%) | 97,167 |
10 Jun 2016 | INR | 21.7 | 22 | 21.65 | 21.9 | 21.9 | -0.2 (-0.90%) | 54,748 |
9 Jun 2016 | INR | 21.2 | 22.25 | 21.2 | 22.1 | 22.1 | +0.95 (+4.49%) | 44,649 |
8 Jun 2016 | INR | 20.85 | 21.6 | 20.75 | 21.15 | 21.15 | +0.25 (+1.20%) | 99,818 |
7 Jun 2016 | INR | 20.85 | 21.45 | 20.75 | 20.9 | 20.9 | -0.35 (-1.65%) | 101,022 |
6 Jun 2016 | INR | 21.2 | 21.45 | 20.65 | 21.25 | 21.25 | +0.3 (+1.43%) | 89,259 |
3 Jun 2016 | INR | 21.3 | 21.4 | 20.6 | 20.95 | 20.95 | +0.15 (+0.72%) | 121,320 |
2 Jun 2016 | INR | 21 | 21 | 20.5 | 20.8 | 20.8 | +0.2 (+0.97%) | 69,545 |
1 Jun 2016 | INR | 20.25 | 21.2 | 20.25 | 20.6 | 20.6 | -0.4 (-1.90%) | 31,842 |
31 May 2016 | INR | 21.2 | 21.45 | 20.6 | 21 | 21 | +0.3 (+1.45%) | 85,445 |
30 May 2016 | INR | 20.7 | 21.2 | 20.65 | 20.7 | 20.7 | -0.1 (-0.48%) | 37,254 |