Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jul 2016 | INR | 22.55 | 22.7 | 21.3 | 21.6 | 21.6 | -1.1 (-4.85%) | 976,783 |
7 Jul 2016 | INR | 22.25 | 22.75 | 22.1 | 22.7 | 22.7 | +0.5 (+2.25%) | 1,694,767 |
5 Jul 2016 | INR | 21.45 | 22.5 | 21.15 | 22.2 | 22.2 | +0.75 (+3.50%) | 2,903,932 |
4 Jul 2016 | INR | 21.35 | 21.55 | 21.3 | 21.45 | 21.45 | +0.2 (+0.94%) | 810,741 |
1 Jul 2016 | INR | 21.35 | 21.4 | 21.05 | 21.25 | 21.25 | +0.05 (+0.24%) | 737,870 |
30 Jun 2016 | INR | 21.25 | 21.4 | 20.85 | 21.2 | 21.2 | +0.05 (+0.24%) | 888,622 |
29 Jun 2016 | INR | 21.6 | 21.7 | 21.15 | 21.15 | 21.15 | -0.2 (-0.94%) | 930,328 |
28 Jun 2016 | INR | 20.2 | 22.4 | 20.2 | 21.35 | 21.35 | +1.35 (+6.75%) | 4,129,301 |
27 Jun 2016 | INR | 19.6 | 20 | 19.55 | 20 | 20 | +0.4 (+2.04%) | 510,603 |
24 Jun 2016 | INR | 19.75 | 19.95 | 19.1 | 19.6 | 19.6 | -0.6 (-2.97%) | 1,083,265 |
23 Jun 2016 | INR | 20.5 | 20.6 | 20.05 | 20.2 | 20.2 | -0.2 (-0.98%) | 600,778 |
22 Jun 2016 | INR | 21.2 | 21.2 | 20.2 | 20.4 | 20.4 | -0.6 (-2.86%) | 882,901 |
21 Jun 2016 | INR | 21.3 | 21.5 | 20.9 | 21 | 21 | +0.2 (+0.96%) | 1,554,673 |
20 Jun 2016 | INR | 20.2 | 21.1 | 20.15 | 20.8 | 20.8 | +0.4 (+1.96%) | 1,457,943 |
17 Jun 2016 | INR | 20.3 | 20.95 | 20.15 | 20.4 | 20.4 | +0.2 (+0.99%) | 911,961 |
16 Jun 2016 | INR | 20.4 | 20.45 | 20 | 20.2 | 20.2 | -0.3 (-1.46%) | 743,421 |
15 Jun 2016 | INR | 20.6 | 20.8 | 20.2 | 20.5 | 20.5 | +0.2 (+0.99%) | 1,036,959 |
14 Jun 2016 | INR | 20 | 20.55 | 19.85 | 20.3 | 20.3 | 0.0 (0.0%) | 1,140,487 |
13 Jun 2016 | INR | 19.65 | 20.6 | 19.35 | 20.3 | 20.3 | +0.45 (+2.27%) | 1,303,835 |
10 Jun 2016 | INR | 19.95 | 20.05 | 19.55 | 19.85 | 19.85 | 0.0 (0.0%) | 828,516 |
9 Jun 2016 | INR | 19.4 | 20.15 | 19.3 | 19.85 | 19.85 | +0.45 (+2.32%) | 1,739,410 |
8 Jun 2016 | INR | 18.3 | 20.2 | 18.15 | 19.4 | 19.4 | +1.6 (+8.99%) | 5,455,247 |
7 Jun 2016 | INR | 18.1 | 18.2 | 17.7 | 17.8 | 17.8 | -0.2 (-1.11%) | 1,009,564 |
6 Jun 2016 | INR | 18.2 | 18.3 | 18 | 18 | 18 | -0.4 (-2.17%) | 803,069 |
3 Jun 2016 | INR | 19.2 | 19.3 | 18.2 | 18.4 | 18.4 | -0.7 (-3.66%) | 1,890,123 |
2 Jun 2016 | INR | 19.6 | 19.75 | 19.1 | 19.1 | 19.1 | -1.1 (-5.45%) | 1,852,698 |
1 Jun 2016 | INR | 20.45 | 20.55 | 20.15 | 20.2 | 20.2 | +0.1 (+0.50%) | 655,157 |
31 May 2016 | INR | 20.6 | 20.75 | 20 | 20.1 | 20.1 | -0.5 (-2.43%) | 1,079,690 |
30 May 2016 | INR | 21.05 | 21.3 | 20.4 | 20.6 | 20.6 | -1.2 (-5.50%) | 1,529,964 |
27 May 2016 | INR | 21.65 | 22.1 | 21.5 | 21.8 | 21.8 | +0.4 (+1.87%) | 790,781 |