Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Oct 2016 | INR | 62.25 | 65.8 | 62.25 | 65.05 | 65.05 | +2.45 (+3.91%) | 390,634 |
4 Oct 2016 | INR | 62.95 | 63.5 | 62.3 | 62.6 | 62.6 | -0.15 (-0.24%) | 56,373 |
3 Oct 2016 | INR | 61.25 | 63.3 | 61 | 62.75 | 62.75 | +1.75 (+2.87%) | 111,154 |
30 Sep 2016 | INR | 61.25 | 61.45 | 60.55 | 61 | 61 | -0.05 (-0.08%) | 71,293 |
29 Sep 2016 | INR | 62.9 | 63.35 | 60.5 | 61.05 | 61.05 | -1.55 (-2.48%) | 156,160 |
28 Sep 2016 | INR | 62.5 | 63.35 | 62 | 62.6 | 62.6 | +0.5 (+0.81%) | 75,145 |
27 Sep 2016 | INR | 63.5 | 63.85 | 61.8 | 62.1 | 62.1 | -1.1 (-1.74%) | 100,514 |
26 Sep 2016 | INR | 61.5 | 64.5 | 61.5 | 63.2 | 63.2 | +0.45 (+0.72%) | 175,044 |
23 Sep 2016 | INR | 62.25 | 64.05 | 62.2 | 62.75 | 62.75 | +0.85 (+1.37%) | 217,998 |
22 Sep 2016 | INR | 62 | 62.8 | 61.65 | 61.9 | 61.9 | +0.4 (+0.65%) | 98,604 |
21 Sep 2016 | INR | 61.85 | 62.3 | 61.3 | 61.5 | 61.5 | -0.3 (-0.49%) | 81,687 |
20 Sep 2016 | INR | 62 | 62.4 | 61.5 | 61.8 | 61.8 | 0.0 (0.0%) | 89,868 |
19 Sep 2016 | INR | 62 | 62.2 | 61.25 | 61.8 | 61.8 | +0.45 (+0.73%) | 121,437 |
16 Sep 2016 | INR | 64.25 | 64.8 | 60.8 | 61.35 | 61.35 | -2.7 (-4.22%) | 278,272 |
15 Sep 2016 | INR | 62.1 | 66.8 | 62.1 | 64.05 | 64.05 | +1 (+1.59%) | 722,702 |
14 Sep 2016 | INR | 63.55 | 63.65 | 62.8 | 63.05 | 63.05 | 0.0 (0.0%) | 121,625 |
12 Sep 2016 | INR | 64.75 | 64.75 | 62.9 | 63.05 | 63.05 | -2.05 (-3.15%) | 110,476 |
9 Sep 2016 | INR | 64.45 | 67 | 64.35 | 65.1 | 65.1 | +0.85 (+1.32%) | 277,310 |
8 Sep 2016 | INR | 63.85 | 65.05 | 63.65 | 64.25 | 64.25 | +0.55 (+0.86%) | 161,224 |
7 Sep 2016 | INR | 63.85 | 64.75 | 63.5 | 63.7 | 63.7 | +0.2 (+0.31%) | 63,007 |
6 Sep 2016 | INR | 63.95 | 64.75 | 63.2 | 63.5 | 63.5 | -0.4 (-0.63%) | 104,254 |
2 Sep 2016 | INR | 63.75 | 64.15 | 63.2 | 63.9 | 63.9 | +0.45 (+0.71%) | 88,415 |
1 Sep 2016 | INR | 64.85 | 64.95 | 63.3 | 63.45 | 63.45 | -1 (-1.55%) | 60,364 |
31 Aug 2016 | INR | 65 | 65.6 | 64 | 64.45 | 64.45 | -0.2 (-0.31%) | 76,511 |
30 Aug 2016 | INR | 64 | 65.25 | 63.7 | 64.65 | 64.65 | +1.2 (+1.89%) | 112,884 |
29 Aug 2016 | INR | 64.6 | 64.6 | 63.2 | 63.45 | 63.45 | -0.75 (-1.17%) | 63,116 |
26 Aug 2016 | INR | 65.25 | 65.75 | 64.05 | 64.2 | 64.2 | -1.1 (-1.68%) | 65,784 |
25 Aug 2016 | INR | 66.05 | 66.5 | 65.1 | 65.3 | 65.3 | -0.6 (-0.91%) | 60,013 |
24 Aug 2016 | INR | 66.4 | 66.6 | 65.7 | 65.9 | 65.9 | -0.25 (-0.38%) | 59,002 |
23 Aug 2016 | INR | 66.5 | 67.7 | 65.8 | 66.15 | 66.15 | -0.5 (-0.75%) | 112,512 |