Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jul 2016 | INR | 40.7 | 42.4 | 40.25 | 41.45 | 41.45 | +1.25 (+3.11%) | 651,311 |
8 Jul 2016 | INR | 40.95 | 40.95 | 40 | 40.2 | 40.2 | -0.6 (-1.47%) | 246,897 |
7 Jul 2016 | INR | 41.9 | 41.95 | 40.5 | 40.8 | 40.8 | -0.95 (-2.28%) | 317,435 |
5 Jul 2016 | INR | 42.85 | 42.85 | 41.5 | 41.75 | 41.75 | -0.9 (-2.11%) | 300,384 |
4 Jul 2016 | INR | 43.15 | 43.35 | 42.4 | 42.65 | 42.65 | -0.35 (-0.81%) | 435,117 |
1 Jul 2016 | INR | 42.75 | 44.8 | 42.6 | 43 | 43 | +3.8 (+9.69%) | 2,565,435 |
30 Jun 2016 | INR | 39.15 | 40.1 | 38.75 | 39.2 | 39.2 | +0.4 (+1.03%) | 539,117 |
29 Jun 2016 | INR | 38.15 | 39.65 | 38.15 | 38.8 | 38.8 | +0.75 (+1.97%) | 390,759 |
28 Jun 2016 | INR | 38.35 | 38.85 | 37.7 | 38.05 | 38.05 | -0.15 (-0.39%) | 401,633 |
27 Jun 2016 | INR | 38.05 | 39.25 | 37.45 | 38.2 | 38.2 | -0.3 (-0.78%) | 584,873 |
24 Jun 2016 | INR | 38.3 | 38.7 | 36.65 | 38.5 | 38.5 | -1.3 (-3.27%) | 809,948 |
23 Jun 2016 | INR | 38.75 | 41.15 | 38.5 | 39.8 | 39.8 | +0.9 (+2.31%) | 942,003 |
22 Jun 2016 | INR | 40.35 | 40.4 | 38.75 | 38.9 | 38.9 | -1.15 (-2.87%) | 253,269 |
21 Jun 2016 | INR | 40.85 | 40.85 | 39.8 | 40.05 | 40.05 | -0.5 (-1.23%) | 270,162 |
20 Jun 2016 | INR | 39.5 | 41.35 | 39.1 | 40.55 | 40.55 | +1.75 (+4.51%) | 1,102,393 |
17 Jun 2016 | INR | 38.95 | 39.6 | 38.45 | 38.8 | 38.8 | +0.4 (+1.04%) | 717,803 |
16 Jun 2016 | INR | 39.35 | 39.35 | 37.9 | 38.4 | 38.4 | -0.95 (-2.41%) | 435,054 |
15 Jun 2016 | INR | 39.45 | 39.75 | 38.7 | 39.35 | 39.35 | +0.5 (+1.29%) | 439,507 |
14 Jun 2016 | INR | 39.75 | 39.75 | 38.35 | 38.85 | 38.85 | -0.25 (-0.64%) | 386,140 |
13 Jun 2016 | INR | 38.05 | 39.5 | 37.25 | 39.1 | 39.1 | +0.7 (+1.82%) | 482,680 |
10 Jun 2016 | INR | 38.4 | 40.2 | 38.2 | 38.4 | 38.4 | 0.0 (0.0%) | 972,951 |
9 Jun 2016 | INR | 39 | 39.35 | 37.95 | 38.4 | 38.4 | -0.4 (-1.03%) | 504,452 |
8 Jun 2016 | INR | 36.25 | 39.25 | 36.15 | 38.8 | 38.8 | +2.45 (+6.74%) | 916,467 |
7 Jun 2016 | INR | 36.25 | 36.85 | 36 | 36.35 | 36.35 | +0.2 (+0.55%) | 276,347 |
6 Jun 2016 | INR | 36.9 | 36.9 | 36 | 36.15 | 36.15 | -0.7 (-1.90%) | 280,726 |
3 Jun 2016 | INR | 36.8 | 37.9 | 36.5 | 36.85 | 36.85 | +0.2 (+0.55%) | 344,616 |
2 Jun 2016 | INR | 37.1 | 37.2 | 36.5 | 36.65 | 36.65 | -0.5 (-1.35%) | 165,553 |
1 Jun 2016 | INR | 36.75 | 37.75 | 36.75 | 37.15 | 37.15 | +0.2 (+0.54%) | 371,139 |
31 May 2016 | INR | 38.15 | 38.2 | 36.7 | 36.95 | 36.95 | -1.05 (-2.76%) | 206,977 |
30 May 2016 | INR | 38.65 | 38.85 | 37.7 | 38 | 38 | -0.45 (-1.17%) | 245,472 |