Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jul 2016 | INR | 1,295 | 1,295 | 1,245 | 1,255.65 | 1,255.65 | +33.6 (+2.75%) | 496 |
8 Jul 2016 | INR | 1,236.05 | 1,246.05 | 1,220 | 1,222.05 | 1,222.05 | -35.55 (-2.83%) | 614 |
7 Jul 2016 | INR | 1,279.95 | 1,295 | 1,255 | 1,257.6 | 1,257.6 | -11 (-0.87%) | 316 |
5 Jul 2016 | INR | 1,255.05 | 1,278.95 | 1,240 | 1,268.6 | 1,268.6 | +16.75 (+1.34%) | 269 |
4 Jul 2016 | INR | 1,251 | 1,297.7 | 1,244 | 1,251.85 | 1,251.85 | -3.15 (-0.25%) | 1,057 |
1 Jul 2016 | INR | 1,205.15 | 1,285 | 1,204 | 1,255 | 1,255 | +21.1 (+1.71%) | 316 |
30 Jun 2016 | INR | 1,210.25 | 1,242 | 1,210.2 | 1,233.9 | 1,233.9 | +3.25 (+0.26%) | 9 |
29 Jun 2016 | INR | 1,203.65 | 1,232 | 1,190 | 1,230.65 | 1,230.65 | +44.3 (+3.73%) | 502 |
28 Jun 2016 | INR | 1,197.7 | 1,204.5 | 1,182.2 | 1,186.35 | 1,186.35 | -14.05 (-1.17%) | 1,419 |
27 Jun 2016 | INR | 1,188.15 | 1,249.5 | 1,188.15 | 1,200.4 | 1,200.4 | -24.45 (-2.00%) | 28 |
24 Jun 2016 | INR | 1,177.75 | 1,225 | 1,177.75 | 1,224.85 | 1,224.85 | +24.45 (+2.04%) | 112 |
23 Jun 2016 | INR | 1,214.5 | 1,220.05 | 1,200 | 1,200.4 | 1,200.4 | -8.2 (-0.68%) | 268 |
22 Jun 2016 | INR | 1,221.7 | 1,226.65 | 1,205.05 | 1,208.6 | 1,208.6 | -10.8 (-0.89%) | 461 |
21 Jun 2016 | INR | 1,240 | 1,265 | 1,214.3 | 1,219.4 | 1,219.4 | +4.55 (+0.37%) | 133 |
20 Jun 2016 | INR | 1,200 | 1,240 | 1,200 | 1,214.85 | 1,214.85 | +13.1 (+1.09%) | 215 |
17 Jun 2016 | INR | 1,225 | 1,225 | 1,200 | 1,201.75 | 1,201.75 | +0.3 (+0.02%) | 482 |
16 Jun 2016 | INR | 1,221 | 1,222 | 1,180 | 1,201.45 | 1,201.45 | -16 (-1.31%) | 728 |
15 Jun 2016 | INR | 1,250 | 1,251 | 1,206 | 1,217.45 | 1,217.45 | -28.2 (-2.26%) | 560 |
14 Jun 2016 | INR | 1,250.95 | 1,289 | 1,230.25 | 1,245.65 | 1,245.65 | -9.35 (-0.75%) | 326 |
13 Jun 2016 | INR | 1,250 | 1,255 | 1,217.2 | 1,255 | 1,255 | +22.9 (+1.86%) | 296 |
10 Jun 2016 | INR | 1,270 | 1,270 | 1,222 | 1,232.1 | 1,232.1 | -17.9 (-1.43%) | 4,205 |
9 Jun 2016 | INR | 1,292.9 | 1,292.9 | 1,231 | 1,250 | 1,250 | +4.1 (+0.33%) | 422 |
8 Jun 2016 | INR | 1,250 | 1,270 | 1,239 | 1,245.9 | 1,245.9 | -3.7 (-0.30%) | 855 |
7 Jun 2016 | INR | 1,270 | 1,270 | 1,200 | 1,249.6 | 1,249.6 | -16.9 (-1.33%) | 807 |
6 Jun 2016 | INR | 1,265 | 1,296.95 | 1,257 | 1,266.5 | 1,266.5 | -4.3 (-0.34%) | 663 |
3 Jun 2016 | INR | 1,252 | 1,299.95 | 1,252 | 1,270.8 | 1,270.8 | -8.5 (-0.66%) | 357 |
2 Jun 2016 | INR | 1,300 | 1,300 | 1,272.7 | 1,279.3 | 1,279.3 | -17.7 (-1.36%) | 294 |
1 Jun 2016 | INR | 1,299 | 1,299 | 1,290 | 1,297 | 1,297 | +26.2 (+2.06%) | 50 |
31 May 2016 | INR | 1,314.85 | 1,314.85 | 1,270 | 1,270.8 | 1,270.8 | -27.45 (-2.11%) | 6,077 |
30 May 2016 | INR | 1,434.95 | 1,434.95 | 1,280 | 1,298.25 | 1,298.25 | -72.75 (-5.31%) | 1,771 |