Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jul 2016 | INR | 2,147.7 | 2,147.7 | 2,035 | 2,043.15 | 2,043.15 | -62.15 (-2.95%) | 770 |
7 Jul 2016 | INR | 2,114.5 | 2,198 | 2,080.05 | 2,105.3 | 2,105.3 | +38 (+1.84%) | 1,965 |
5 Jul 2016 | INR | 2,090 | 2,105.35 | 2,066 | 2,067.3 | 2,067.3 | -34.75 (-1.65%) | 376 |
4 Jul 2016 | INR | 2,113 | 2,190 | 2,070 | 2,102.05 | 2,102.05 | -10.35 (-0.49%) | 496 |
1 Jul 2016 | INR | 2,124.95 | 2,180 | 2,091 | 2,112.4 | 2,112.4 | -30.7 (-1.43%) | 189 |
30 Jun 2016 | INR | 2,190 | 2,225 | 2,120 | 2,143.1 | 2,143.1 | -18.9 (-0.87%) | 603 |
29 Jun 2016 | INR | 2,183.9 | 2,194.75 | 2,086.05 | 2,162 | 2,162 | +8 (+0.37%) | 861 |
28 Jun 2016 | INR | 2,199.9 | 2,242.25 | 2,111.05 | 2,154 | 2,154 | -6.65 (-0.31%) | 1,678 |
27 Jun 2016 | INR | 1,950 | 2,190 | 1,950 | 2,160.65 | 2,160.65 | +265.95 (+14.04%) | 2,902 |
24 Jun 2016 | INR | 1,918.5 | 1,918.5 | 1,835 | 1,894.7 | 1,894.7 | -44.6 (-2.30%) | 873 |
23 Jun 2016 | INR | 1,953 | 1,968 | 1,919 | 1,939.3 | 1,939.3 | -37.75 (-1.91%) | 157 |
22 Jun 2016 | INR | 2,030 | 2,030 | 1,971 | 1,977.05 | 1,977.05 | +20.55 (+1.05%) | 263 |
21 Jun 2016 | INR | 1,982.35 | 2,039.65 | 1,951 | 1,956.5 | 1,956.5 | -72 (-3.55%) | 435 |
20 Jun 2016 | INR | 1,910 | 2,070 | 1,904.45 | 2,028.5 | 2,028.5 | +117.3 (+6.14%) | 1,728 |
17 Jun 2016 | INR | 1,970 | 2,000 | 1,884.6 | 1,911.2 | 1,911.2 | -107.1 (-5.31%) | 1,388 |
16 Jun 2016 | INR | 2,140 | 2,140 | 1,921 | 2,018.3 | 2,018.3 | -77.55 (-3.70%) | 2,517 |
15 Jun 2016 | INR | 2,140 | 2,200 | 2,045 | 2,095.85 | 2,095.85 | -27.4 (-1.29%) | 2,095 |
14 Jun 2016 | INR | 2,095 | 2,170 | 2,062.8 | 2,123.25 | 2,123.25 | +64.3 (+3.12%) | 4,180 |
13 Jun 2016 | INR | 1,931 | 2,130 | 1,919 | 2,058.95 | 2,058.95 | +146.4 (+7.65%) | 9,787 |
10 Jun 2016 | INR | 1,820 | 1,933 | 1,820 | 1,912.55 | 1,912.55 | +103.8 (+5.74%) | 1,291 |
9 Jun 2016 | INR | 1,800 | 1,813.05 | 1,791 | 1,808.75 | 1,808.75 | +3.15 (+0.17%) | 83 |
8 Jun 2016 | INR | 1,800 | 1,840 | 1,775.85 | 1,805.6 | 1,805.6 | +15.6 (+0.87%) | 410 |
7 Jun 2016 | INR | 1,819.85 | 1,819.85 | 1,785.15 | 1,790 | 1,790 | +0.6 (+0.03%) | 179 |
6 Jun 2016 | INR | 1,780 | 1,800 | 1,775 | 1,789.4 | 1,789.4 | -14.35 (-0.80%) | 10 |
3 Jun 2016 | INR | 1,795 | 1,857 | 1,761 | 1,803.75 | 1,803.75 | +48.2 (+2.75%) | 237 |
2 Jun 2016 | INR | 1,755.55 | 1,755.55 | 1,755.55 | 1,755.55 | 1,755.55 | -0.5 (-0.03%) | 0 |
1 Jun 2016 | INR | 1,775 | 1,839.95 | 1,745.15 | 1,756.05 | 1,756.05 | +10.55 (+0.60%) | 152 |
31 May 2016 | INR | 1,750 | 1,750.05 | 1,745 | 1,745.5 | 1,745.5 | +0.45 (+0.03%) | 59 |
30 May 2016 | INR | 1,745 | 1,745.1 | 1,745 | 1,745.05 | 1,745.05 | -20 (-1.13%) | 989 |
27 May 2016 | INR | 1,767 | 1,767 | 1,745 | 1,765.05 | 1,765.05 | +20.05 (+1.15%) | 202 |