Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jul 2016 | INR | 22.45 | 25.35 | 21.5 | 25.35 | 25.35 | +4.2 (+19.86%) | 452,831 |
8 Jul 2016 | INR | 20.25 | 21.6 | 19.35 | 21.15 | 21.15 | +1.45 (+7.36%) | 82,116 |
7 Jul 2016 | INR | 20.1 | 20.35 | 19.35 | 19.7 | 19.7 | -0.15 (-0.76%) | 24,802 |
5 Jul 2016 | INR | 19.5 | 20.3 | 18.3 | 19.85 | 19.85 | +1.05 (+5.59%) | 32,796 |
4 Jul 2016 | INR | 19.3 | 20.3 | 18.25 | 18.8 | 18.8 | +0.3 (+1.62%) | 7,056 |
1 Jul 2016 | INR | 18.55 | 19.65 | 18.3 | 18.5 | 18.5 | -0.25 (-1.33%) | 10,263 |
30 Jun 2016 | INR | 18.6 | 19 | 18.35 | 18.75 | 18.75 | +0.35 (+1.90%) | 11,113 |
29 Jun 2016 | INR | 18.4 | 18.9 | 18.05 | 18.4 | 18.4 | +0.5 (+2.79%) | 16,636 |
28 Jun 2016 | INR | 18.15 | 18.3 | 17.85 | 17.9 | 17.9 | -0.1 (-0.56%) | 4,582 |
27 Jun 2016 | INR | 19.95 | 19.95 | 17.3 | 18 | 18 | +0.4 (+2.27%) | 13,082 |
24 Jun 2016 | INR | 17.7 | 17.85 | 17 | 17.6 | 17.6 | -0.4 (-2.22%) | 6,413 |
23 Jun 2016 | INR | 19.2 | 19.2 | 17.9 | 18 | 18 | 0.0 (0.0%) | 7,076 |
22 Jun 2016 | INR | 18.2 | 18.9 | 18 | 18 | 18 | -0.05 (-0.28%) | 2,409 |
21 Jun 2016 | INR | 19 | 19.65 | 17.7 | 18.05 | 18.05 | 0.0 (0.0%) | 17,417 |
20 Jun 2016 | INR | 18.2 | 18.4 | 17.85 | 18.05 | 18.05 | +0.1 (+0.56%) | 4,531 |
17 Jun 2016 | INR | 18 | 18.35 | 17.75 | 17.95 | 17.95 | -0.3 (-1.64%) | 14,718 |
16 Jun 2016 | INR | 18.1 | 18.45 | 18 | 18.25 | 18.25 | +0.1 (+0.55%) | 2,856 |
15 Jun 2016 | INR | 18.65 | 18.65 | 18 | 18.15 | 18.15 | -0.15 (-0.82%) | 11,291 |
14 Jun 2016 | INR | 18.2 | 20.8 | 18.1 | 18.3 | 18.3 | +0.4 (+2.23%) | 9,829 |
13 Jun 2016 | INR | 17.35 | 18 | 17.35 | 17.9 | 17.9 | +0.3 (+1.70%) | 5,700 |
10 Jun 2016 | INR | 18 | 18 | 17.4 | 17.6 | 17.6 | -0.05 (-0.28%) | 3,469 |
9 Jun 2016 | INR | 17.85 | 17.95 | 17.4 | 17.65 | 17.65 | -0.05 (-0.28%) | 6,889 |
8 Jun 2016 | INR | 17.3 | 17.8 | 17.2 | 17.7 | 17.7 | 0.0 (0.0%) | 4,664 |
7 Jun 2016 | INR | 17.65 | 17.85 | 17.65 | 17.7 | 17.7 | +0.15 (+0.85%) | 679 |
6 Jun 2016 | INR | 17.25 | 17.95 | 17.25 | 17.55 | 17.55 | +0.1 (+0.57%) | 4,053 |
3 Jun 2016 | INR | 17.2 | 18.2 | 17.2 | 17.45 | 17.45 | 0.0 (0.0%) | 20,072 |
2 Jun 2016 | INR | 17.5 | 17.5 | 17 | 17.45 | 17.45 | -0.25 (-1.41%) | 4,087 |
1 Jun 2016 | INR | 17.8 | 17.8 | 17.2 | 17.7 | 17.7 | +0.2 (+1.14%) | 1,800 |
31 May 2016 | INR | 17.7 | 17.7 | 17.2 | 17.5 | 17.5 | 0.0 (0.0%) | 1,329 |
30 May 2016 | INR | 17.6 | 17.85 | 17.25 | 17.5 | 17.5 | -0.2 (-1.13%) | 9,521 |