Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jul 2015 | INR | 16.1 | 16.74 | 16.05 | 16.36 | 16.36 | -0.53 (-3.14%) | 17,483 |
17 Jul 2015 | INR | 16.75 | 17.74 | 16.6 | 16.89 | 16.89 | -0.52 (-2.99%) | 31,758 |
16 Jul 2015 | INR | 18.49 | 18.49 | 17.41 | 17.41 | 17.41 | -0.91 (-4.97%) | 63,627 |
15 Jul 2015 | INR | 19.7 | 19.75 | 18.32 | 18.32 | 18.32 | -0.96 (-4.98%) | 74,553 |
14 Jul 2015 | INR | 18.7 | 19.85 | 18.61 | 19.28 | 19.28 | +1.17 (+6.46%) | 120,828 |
13 Jul 2015 | INR | 17.9 | 18.11 | 17.44 | 18.11 | 18.11 | +1.64 (+9.96%) | 117,198 |
10 Jul 2015 | INR | 15.05 | 16.47 | 15.05 | 16.47 | 16.47 | +1.49 (+9.95%) | 64,870 |
9 Jul 2015 | INR | 15.2 | 15.5 | 14.95 | 14.98 | 14.98 | +0.01 (+0.07%) | 8,051 |
8 Jul 2015 | INR | 14.99 | 15.15 | 14.5 | 14.97 | 14.97 | -0.19 (-1.25%) | 21,077 |
7 Jul 2015 | INR | 14.8 | 15.39 | 14.7 | 15.16 | 15.16 | +0.55 (+3.76%) | 17,214 |
6 Jul 2015 | INR | 14 | 14.7 | 14 | 14.61 | 14.61 | +0.15 (+1.04%) | 6,820 |
3 Jul 2015 | INR | 14.5 | 14.7 | 14.15 | 14.46 | 14.46 | -0.07 (-0.48%) | 12,868 |
2 Jul 2015 | INR | 14.7 | 14.85 | 14.35 | 14.53 | 14.53 | -0.17 (-1.16%) | 14,193 |
1 Jul 2015 | INR | 14.01 | 14.95 | 14 | 14.7 | 14.7 | +0.35 (+2.44%) | 12,981 |
30 Jun 2015 | INR | 14.9 | 14.9 | 13.8 | 14.35 | 14.35 | +0.1 (+0.70%) | 8,693 |
29 Jun 2015 | INR | 14.55 | 14.7 | 14.2 | 14.25 | 14.25 | -0.65 (-4.36%) | 19,598 |
26 Jun 2015 | INR | 15.15 | 15.2 | 14.6 | 14.9 | 14.9 | -0.4 (-2.61%) | 10,111 |
25 Jun 2015 | INR | 15 | 15.75 | 14.65 | 15.3 | 15.3 | +0.25 (+1.66%) | 16,843 |
24 Jun 2015 | INR | 14.6 | 15.05 | 14.35 | 15.05 | 15.05 | +0.7 (+4.88%) | 33,811 |
23 Jun 2015 | INR | 14.45 | 14.45 | 14 | 14.35 | 14.35 | +0.3 (+2.14%) | 7,205 |
22 Jun 2015 | INR | 14.5 | 14.5 | 13.85 | 14.05 | 14.05 | 0.0 (0.0%) | 11,531 |
19 Jun 2015 | INR | 13.7 | 14.15 | 13.25 | 14.05 | 14.05 | +0.45 (+3.31%) | 11,150 |
18 Jun 2015 | INR | 13.45 | 13.7 | 13.15 | 13.6 | 13.6 | +0.2 (+1.49%) | 13,964 |
17 Jun 2015 | INR | 13.25 | 13.5 | 13 | 13.4 | 13.4 | +0.3 (+2.29%) | 13,775 |
16 Jun 2015 | INR | 13.35 | 13.75 | 13.05 | 13.1 | 13.1 | -0.3 (-2.24%) | 5,474 |
15 Jun 2015 | INR | 14.05 | 14.05 | 13.4 | 13.4 | 13.4 | -0.2 (-1.47%) | 8,201 |
12 Jun 2015 | INR | 14.05 | 14.05 | 13.35 | 13.6 | 13.6 | +0.05 (+0.37%) | 9,382 |
11 Jun 2015 | INR | 13.8 | 14.35 | 13.55 | 13.55 | 13.55 | -0.25 (-1.81%) | 19,138 |
10 Jun 2015 | INR | 13.3 | 13.85 | 13.3 | 13.8 | 13.8 | +0.6 (+4.55%) | 12,170 |
9 Jun 2015 | INR | 13.7 | 13.7 | 13.05 | 13.2 | 13.2 | -0.5 (-3.65%) | 28,039 |