Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jul 2016 | INR | 1,398.85 | 1,495 | 1,385 | 1,459.35 | 1,459.35 | +76.35 (+5.52%) | 2,225 |
8 Jul 2016 | INR | 1,386.05 | 1,395 | 1,382.5 | 1,383 | 1,383 | -9 (-0.65%) | 374 |
7 Jul 2016 | INR | 1,398.85 | 1,398.85 | 1,382 | 1,392 | 1,392 | +21 (+1.53%) | 97 |
5 Jul 2016 | INR | 1,379 | 1,407 | 1,368 | 1,371 | 1,371 | +6.8 (+0.50%) | 826 |
4 Jul 2016 | INR | 1,350 | 1,378.85 | 1,345.7 | 1,364.2 | 1,364.2 | +36.2 (+2.73%) | 427 |
1 Jul 2016 | INR | 1,359.85 | 1,360 | 1,327.5 | 1,328 | 1,328 | -18.85 (-1.40%) | 385 |
30 Jun 2016 | INR | 1,340.1 | 1,359 | 1,340.1 | 1,346.85 | 1,346.85 | +8.3 (+0.62%) | 202 |
29 Jun 2016 | INR | 1,330 | 1,380 | 1,312.65 | 1,338.55 | 1,338.55 | +6.35 (+0.48%) | 1,025 |
28 Jun 2016 | INR | 1,376 | 1,384 | 1,325 | 1,332.2 | 1,332.2 | -33.6 (-2.46%) | 838 |
27 Jun 2016 | INR | 1,347.95 | 1,384 | 1,347.95 | 1,365.8 | 1,365.8 | +27.8 (+2.08%) | 1,194 |
24 Jun 2016 | INR | 1,320 | 1,364 | 1,301 | 1,338 | 1,338 | -31.8 (-2.32%) | 1,263 |
23 Jun 2016 | INR | 1,353 | 1,375 | 1,352 | 1,369.8 | 1,369.8 | +11.2 (+0.82%) | 829 |
22 Jun 2016 | INR | 1,379.85 | 1,379.85 | 1,351.15 | 1,358.6 | 1,358.6 | -4.4 (-0.32%) | 33 |
21 Jun 2016 | INR | 1,358.25 | 1,381.05 | 1,358.2 | 1,363 | 1,363 | -13.2 (-0.96%) | 250 |
20 Jun 2016 | INR | 1,350 | 1,389 | 1,335.35 | 1,376.2 | 1,376.2 | +19.15 (+1.41%) | 764 |
17 Jun 2016 | INR | 1,360.25 | 1,364 | 1,355.15 | 1,357.05 | 1,357.05 | -12.95 (-0.95%) | 227 |
16 Jun 2016 | INR | 1,371 | 1,371 | 1,370 | 1,370 | 1,370 | +2.45 (+0.18%) | 35 |
15 Jun 2016 | INR | 1,394 | 1,394 | 1,362 | 1,367.55 | 1,367.55 | -8.7 (-0.63%) | 341 |
14 Jun 2016 | INR | 1,415 | 1,415 | 1,363.3 | 1,376.25 | 1,376.25 | -22.8 (-1.63%) | 1,288 |
13 Jun 2016 | INR | 1,390 | 1,412 | 1,380 | 1,399.05 | 1,399.05 | -0.95 (-0.07%) | 973 |
10 Jun 2016 | INR | 1,379.7 | 1,455.5 | 1,379.7 | 1,400 | 1,400 | +12.25 (+0.88%) | 2,707 |
9 Jun 2016 | INR | 1,380 | 1,410 | 1,370 | 1,387.75 | 1,387.75 | -8.6 (-0.62%) | 870 |
8 Jun 2016 | INR | 1,360 | 1,409 | 1,360 | 1,396.35 | 1,396.35 | +38.45 (+2.83%) | 1,989 |
7 Jun 2016 | INR | 1,330 | 1,370 | 1,330 | 1,357.9 | 1,357.9 | +30.55 (+2.30%) | 650 |
6 Jun 2016 | INR | 1,325 | 1,328.95 | 1,320 | 1,327.35 | 1,327.35 | +23.7 (+1.82%) | 210 |
3 Jun 2016 | INR | 1,322 | 1,345 | 1,300 | 1,303.65 | 1,303.65 | +3.15 (+0.24%) | 1,173 |
2 Jun 2016 | INR | 1,323.9 | 1,323.9 | 1,298.2 | 1,300.5 | 1,300.5 | -10.1 (-0.77%) | 188 |
1 Jun 2016 | INR | 1,310 | 1,320 | 1,298.95 | 1,310.6 | 1,310.6 | +14.85 (+1.15%) | 253 |
31 May 2016 | INR | 1,292 | 1,299 | 1,290.1 | 1,295.75 | 1,295.75 | -10.15 (-0.78%) | 187 |
30 May 2016 | INR | 1,280 | 1,306.75 | 1,278.05 | 1,305.9 | 1,305.9 | +16.9 (+1.31%) | 607 |