Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jul 2016 | INR | 20.15 | 20.4 | 19.8 | 20.3 | 0.812 | +0.1 (+0.50%) | 3,649,025 |
12 Jul 2016 | INR | 19.65 | 20.35 | 19.4 | 20.2 | 0.808 | +0.55 (+2.80%) | 5,995,725 |
11 Jul 2016 | INR | 18.6 | 19.75 | 18.4 | 19.65 | 0.786 | +1.2 (+6.50%) | 6,329,575 |
8 Jul 2016 | INR | 18.5 | 18.65 | 18.3 | 18.45 | 0.738 | -0.25 (-1.34%) | 2,102,025 |
7 Jul 2016 | INR | 18.8 | 19 | 18.6 | 18.7 | 0.748 | +0.45 (+2.47%) | 5,680,325 |
5 Jul 2016 | INR | 18.4 | 18.65 | 18.15 | 18.25 | 0.73 | -0.15 (-0.82%) | 1,426,775 |
4 Jul 2016 | INR | 18.3 | 18.4 | 18.25 | 18.4 | 0.736 | +0.15 (+0.82%) | 961,525 |
1 Jul 2016 | INR | 18.35 | 18.5 | 18.2 | 18.25 | 0.73 | -0.1 (-0.54%) | 1,039,525 |
30 Jun 2016 | INR | 18.2 | 18.75 | 18.2 | 18.35 | 0.734 | +0.15 (+0.82%) | 699,550 |
29 Jun 2016 | INR | 18.35 | 18.85 | 18.1 | 18.2 | 0.728 | -0.05 (-0.27%) | 952,975 |
28 Jun 2016 | INR | 18.2 | 18.55 | 18.1 | 18.25 | 0.73 | -0.05 (-0.27%) | 898,950 |
27 Jun 2016 | INR | 18.3 | 18.6 | 18.15 | 18.3 | 0.732 | -0.1 (-0.54%) | 927,800 |
24 Jun 2016 | INR | 18.6 | 18.8 | 17.8 | 18.4 | 0.736 | -0.5 (-2.65%) | 1,400,950 |
23 Jun 2016 | INR | 18.95 | 19.1 | 18.45 | 18.9 | 0.756 | -0.05 (-0.26%) | 1,499,950 |
22 Jun 2016 | INR | 19.35 | 19.4 | 18.85 | 18.95 | 0.758 | -0.25 (-1.30%) | 1,577,900 |
21 Jun 2016 | INR | 19.25 | 19.35 | 19.15 | 19.2 | 0.768 | -0.05 (-0.26%) | 1,039,025 |
20 Jun 2016 | INR | 19.25 | 19.35 | 19 | 19.25 | 0.77 | 0.0 (0.0%) | 2,848,225 |
17 Jun 2016 | INR | 19.4 | 19.5 | 19.2 | 19.25 | 0.77 | -0.05 (-0.26%) | 2,652,700 |
16 Jun 2016 | INR | 19.45 | 19.55 | 19.2 | 19.3 | 0.772 | -0.25 (-1.28%) | 2,564,250 |
15 Jun 2016 | INR | 19.35 | 19.65 | 19.35 | 19.55 | 0.782 | +0.2 (+1.03%) | 2,564,400 |
14 Jun 2016 | INR | 19.45 | 19.5 | 19.1 | 19.35 | 0.774 | -0.1 (-0.51%) | 4,305,375 |
13 Jun 2016 | INR | 19.5 | 19.55 | 19.3 | 19.45 | 0.778 | -0.05 (-0.26%) | 3,963,450 |
10 Jun 2016 | INR | 19.5 | 19.8 | 19.2 | 19.5 | 0.78 | 0.0 (0.0%) | 3,712,150 |
9 Jun 2016 | INR | 19.65 | 19.7 | 19.4 | 19.5 | 0.78 | 0.0 (0.0%) | 3,385,000 |
8 Jun 2016 | INR | 19.8 | 19.85 | 19.4 | 19.5 | 0.78 | -0.1 (-0.51%) | 2,850,000 |
7 Jun 2016 | INR | 19.65 | 19.75 | 19.4 | 19.6 | 0.784 | +0.05 (+0.26%) | 5,138,300 |
6 Jun 2016 | INR | 19.75 | 21 | 19.1 | 19.55 | 0.782 | +0.4 (+2.09%) | 9,653,100 |
3 Jun 2016 | INR | 19.1 | 19.35 | 19 | 19.15 | 0.766 | +0.05 (+0.26%) | 4,527,125 |
2 Jun 2016 | INR | 19.05 | 19.2 | 19 | 19.1 | 0.764 | +0.05 (+0.26%) | 2,031,000 |
1 Jun 2016 | INR | 19 | 19.15 | 18.9 | 19.05 | 0.762 | +0.15 (+0.79%) | 2,578,325 |