Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jul 2015 | INR | 4.6 | 4.89 | 4.5 | 4.59 | 4.59 | -0.03 (-0.65%) | 839,534 |
17 Jul 2015 | INR | 3.9 | 4.64 | 3.83 | 4.62 | 4.62 | +0.75 (+19.38%) | 2,997,028 |
16 Jul 2015 | INR | 3.34 | 3.95 | 3.34 | 3.87 | 3.87 | +0.57 (+17.27%) | 865,635 |
15 Jul 2015 | INR | 3.4 | 3.44 | 3.22 | 3.3 | 3.3 | -0.03 (-0.90%) | 222,964 |
14 Jul 2015 | INR | 3.37 | 3.45 | 3.18 | 3.33 | 3.33 | +0.12 (+3.74%) | 356,870 |
13 Jul 2015 | INR | 3.17 | 3.33 | 3.11 | 3.21 | 3.21 | +0.06 (+1.90%) | 288,811 |
10 Jul 2015 | INR | 3.11 | 3.2 | 3.1 | 3.15 | 3.15 | +0.02 (+0.64%) | 235,882 |
9 Jul 2015 | INR | 3.16 | 3.18 | 3.09 | 3.13 | 3.13 | 0.0 (0.0%) | 197,477 |
8 Jul 2015 | INR | 3.06 | 3.2 | 3.06 | 3.13 | 3.13 | +0.02 (+0.64%) | 232,547 |
7 Jul 2015 | INR | 3.05 | 3.2 | 3.05 | 3.11 | 3.11 | +0.02 (+0.65%) | 332,169 |
6 Jul 2015 | INR | 3.13 | 3.13 | 3.03 | 3.09 | 3.09 | -0.01 (-0.32%) | 207,932 |
3 Jul 2015 | INR | 3.18 | 3.18 | 3.1 | 3.1 | 3.1 | -0.04 (-1.27%) | 255,400 |
2 Jul 2015 | INR | 3.19 | 3.19 | 3.08 | 3.14 | 3.14 | -0.02 (-0.63%) | 202,050 |
1 Jul 2015 | INR | 3.11 | 3.23 | 3.07 | 3.16 | 3.16 | +0.07 (+2.27%) | 246,276 |
30 Jun 2015 | INR | 3.09 | 3.15 | 3.03 | 3.09 | 3.09 | +0.01 (+0.32%) | 206,914 |
29 Jun 2015 | INR | 3.08 | 3.12 | 3 | 3.08 | 3.08 | +0.01 (+0.33%) | 263,753 |
26 Jun 2015 | INR | 3.13 | 3.13 | 3.02 | 3.07 | 3.07 | -0.02 (-0.65%) | 214,277 |
25 Jun 2015 | INR | 3.09 | 3.11 | 3.02 | 3.09 | 3.09 | +0.04 (+1.31%) | 286,465 |
24 Jun 2015 | INR | 3.09 | 3.09 | 3 | 3.05 | 3.05 | +0.03 (+0.99%) | 212,065 |
23 Jun 2015 | INR | 3.15 | 3.15 | 2.97 | 3.02 | 3.02 | -0.1 (-3.21%) | 297,561 |
22 Jun 2015 | INR | 3.28 | 3.5 | 3.05 | 3.12 | 3.12 | -0.09 (-2.80%) | 478,035 |
19 Jun 2015 | INR | 3.1 | 3.27 | 3.06 | 3.21 | 3.21 | -0.05 (-1.53%) | 212,253 |
18 Jun 2015 | INR | 3.2 | 3.28 | 3.1 | 3.26 | 3.26 | +0.09 (+2.84%) | 218,009 |
17 Jun 2015 | INR | 3.26 | 3.31 | 3.02 | 3.17 | 3.17 | -0.14 (-4.23%) | 258,759 |
16 Jun 2015 | INR | 3.36 | 3.36 | 3.24 | 3.31 | 3.31 | -0.03 (-0.90%) | 177,971 |
15 Jun 2015 | INR | 3.44 | 3.44 | 3.3 | 3.34 | 3.34 | -0.05 (-1.47%) | 209,740 |
12 Jun 2015 | INR | 3.5 | 3.5 | 3.31 | 3.39 | 3.39 | -0.04 (-1.17%) | 215,753 |
11 Jun 2015 | INR | 3.54 | 3.54 | 3.25 | 3.43 | 3.43 | -0.03 (-0.87%) | 266,708 |
10 Jun 2015 | INR | 3.43 | 3.55 | 3.37 | 3.46 | 3.46 | 0.0 (0.0%) | 226,329 |
9 Jun 2015 | INR | 3.47 | 3.52 | 3.3 | 3.46 | 3.46 | +0.02 (+0.58%) | 141,203 |