Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jul 2015 | INR | 23.7 | 23.7 | 22.7 | 22.85 | 22.85 | -0.9 (-3.79%) | 4,614 |
17 Jul 2015 | INR | 25.9 | 25.9 | 22.25 | 23.75 | 23.75 | +1.25 (+5.56%) | 43,262 |
16 Jul 2015 | INR | 23.25 | 23.85 | 22.5 | 22.5 | 22.5 | -0.5 (-2.17%) | 1,031 |
15 Jul 2015 | INR | 23 | 23.95 | 22.8 | 23 | 23 | +0.4 (+1.77%) | 13,154 |
14 Jul 2015 | INR | 23.9 | 23.95 | 22.6 | 22.6 | 22.6 | -0.4 (-1.74%) | 383 |
13 Jul 2015 | INR | 23.5 | 23.5 | 22.8 | 23 | 23 | -0.35 (-1.50%) | 1,580 |
10 Jul 2015 | INR | 23.3 | 23.5 | 23 | 23.35 | 23.35 | +0.3 (+1.30%) | 502 |
9 Jul 2015 | INR | 24 | 24.4 | 22.85 | 23.05 | 23.05 | +0.6 (+2.67%) | 302 |
8 Jul 2015 | INR | 23.25 | 23.25 | 22.25 | 22.45 | 22.45 | -0.55 (-2.39%) | 843 |
7 Jul 2015 | INR | 23.95 | 24.25 | 23 | 23 | 23 | -0.5 (-2.13%) | 6,838 |
6 Jul 2015 | INR | 23 | 24 | 22.6 | 23.5 | 23.5 | +0.35 (+1.51%) | 54,577 |
3 Jul 2015 | INR | 23.2 | 23.5 | 22.8 | 23.15 | 23.15 | +0.2 (+0.87%) | 51,503 |
2 Jul 2015 | INR | 23 | 23.5 | 22.95 | 22.95 | 22.95 | -0.5 (-2.13%) | 34,167 |
1 Jul 2015 | INR | 23 | 23.95 | 23 | 23.45 | 23.45 | +0.8 (+3.53%) | 7,257 |
30 Jun 2015 | INR | 22.45 | 23.5 | 22.45 | 22.65 | 22.65 | +0.8 (+3.66%) | 4,927 |
29 Jun 2015 | INR | 21.5 | 22.75 | 21 | 21.85 | 21.85 | +0.05 (+0.23%) | 2,016 |
26 Jun 2015 | INR | 21.45 | 22.5 | 21 | 21.8 | 21.8 | +0.3 (+1.40%) | 2,814 |
25 Jun 2015 | INR | 22 | 22 | 21 | 21.5 | 21.5 | +0.5 (+2.38%) | 1,850 |
24 Jun 2015 | INR | 19.15 | 21.5 | 19.15 | 21 | 21 | -0.1 (-0.47%) | 5,355 |
23 Jun 2015 | INR | 21.15 | 22.7 | 20.4 | 21.1 | 21.1 | -0.05 (-0.24%) | 4,857 |
22 Jun 2015 | INR | 21.15 | 22.35 | 20.1 | 21.15 | 21.15 | +0.65 (+3.17%) | 10,717 |
19 Jun 2015 | INR | 24 | 24 | 20 | 20.5 | 20.5 | 0.0 (0.0%) | 1,553 |
18 Jun 2015 | INR | 21.4 | 21.6 | 20.5 | 20.5 | 20.5 | -0.9 (-4.21%) | 962 |
17 Jun 2015 | INR | 21 | 21.5 | 20.4 | 21.4 | 21.4 | +0.55 (+2.64%) | 778 |
16 Jun 2015 | INR | 17 | 21.35 | 17 | 20.85 | 20.85 | +1.1 (+5.57%) | 656 |
15 Jun 2015 | INR | 20.25 | 20.25 | 19.45 | 19.75 | 19.75 | +0.25 (+1.28%) | 765 |
12 Jun 2015 | INR | 21.25 | 21.25 | 19.2 | 19.5 | 19.5 | -1.8 (-8.45%) | 4,256 |
11 Jun 2015 | INR | 21.4 | 21.4 | 20.5 | 21.3 | 21.3 | +0.9 (+4.41%) | 454 |
10 Jun 2015 | INR | 21.4 | 21.6 | 20 | 20.4 | 20.4 | +0.3 (+1.49%) | 4,694 |
9 Jun 2015 | INR | 21.5 | 21.5 | 17.15 | 20.1 | 20.1 | -0.7 (-3.37%) | 5,149 |