Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Oct 2016 | INR | 36.55 | 40.8 | 36.55 | 40.1 | 36.4545 | +1.6 (+4.16%) | 6,861 |
5 Oct 2016 | INR | 39.8 | 39.8 | 37 | 38.5 | 35 | -0.45 (-1.16%) | 1,295 |
4 Oct 2016 | INR | 37.35 | 38.95 | 37.3 | 38.95 | 35.4091 | +1.9 (+5.13%) | 122 |
3 Oct 2016 | INR | 37.55 | 37.55 | 36.6 | 37.05 | 33.6818 | +0.05 (+0.14%) | 362 |
30 Sep 2016 | INR | 38 | 38 | 36 | 37 | 33.6364 | +0.65 (+1.79%) | 1,809 |
29 Sep 2016 | INR | 40.8 | 40.8 | 32 | 36.35 | 33.0455 | -2.35 (-6.07%) | 5,214 |
28 Sep 2016 | INR | 40 | 40 | 38.55 | 38.7 | 35.1818 | -1.05 (-2.64%) | 201 |
27 Sep 2016 | INR | 42.6 | 42.6 | 38.6 | 39.75 | 36.1364 | +0.35 (+0.89%) | 1,146 |
26 Sep 2016 | INR | 39.85 | 39.85 | 39.4 | 39.4 | 35.8182 | +0.2 (+0.51%) | 700 |
23 Sep 2016 | INR | 40 | 40 | 37.4 | 39.2 | 35.6364 | -0.55 (-1.38%) | 7,805 |
22 Sep 2016 | INR | 41.65 | 41.65 | 39.5 | 39.75 | 36.1364 | -0.3 (-0.75%) | 244 |
21 Sep 2016 | INR | 41 | 41.2 | 40 | 40.05 | 36.4091 | +0.05 (+0.13%) | 1,404 |
20 Sep 2016 | INR | 40 | 40 | 39 | 40 | 36.3636 | +0.05 (+0.13%) | 912 |
19 Sep 2016 | INR | 42.8 | 42.8 | 39.1 | 39.95 | 36.3182 | -1.05 (-2.56%) | 2,945 |
16 Sep 2016 | INR | 42.65 | 42.65 | 39.6 | 41 | 37.2727 | +0.05 (+0.12%) | 1,596 |
15 Sep 2016 | INR | 41.9 | 41.9 | 40 | 40.95 | 37.2273 | -0.05 (-0.12%) | 2,396 |
14 Sep 2016 | INR | 40.9 | 41.65 | 39 | 41 | 37.2727 | +2.1 (+5.40%) | 3,970 |
12 Sep 2016 | INR | 42.5 | 42.5 | 38.6 | 38.9 | 35.3636 | -2.15 (-5.24%) | 2,602 |
9 Sep 2016 | INR | 41.05 | 41.05 | 41.05 | 41.05 | 37.3182 | +0.15 (+0.37%) | 50 |
8 Sep 2016 | INR | 44.5 | 44.5 | 39 | 40.9 | 37.1818 | -0.3 (-0.73%) | 6,100 |
7 Sep 2016 | INR | 41 | 41.5 | 40.6 | 41.2 | 37.4545 | +0.2 (+0.49%) | 1,851 |
6 Sep 2016 | INR | 45 | 45 | 39.2 | 41 | 37.2727 | +1.3 (+3.27%) | 2,997 |
2 Sep 2016 | INR | 41 | 41 | 38.15 | 39.7 | 36.0909 | +0.6 (+1.53%) | 764 |
1 Sep 2016 | INR | 45.8 | 45.8 | 38.5 | 39.1 | 35.5455 | -3.9 (-9.07%) | 3,570 |
31 Aug 2016 | INR | 41.5 | 43.85 | 41 | 43 | 39.0909 | +1.5 (+3.61%) | 1,367 |
30 Aug 2016 | INR | 46 | 46 | 41 | 41.5 | 37.7273 | +0.5 (+1.22%) | 2,810 |
29 Aug 2016 | INR | 41 | 41 | 41 | 41 | 37.2727 | 0.0 (0.0%) | 0 |
26 Aug 2016 | INR | 43.4 | 43.4 | 41 | 41 | 37.2727 | -1 (-2.38%) | 500 |
25 Aug 2016 | INR | 41.45 | 45 | 41.45 | 42 | 38.1818 | +0.55 (+1.33%) | 5,115 |
24 Aug 2016 | INR | 44 | 44 | 40.3 | 41.45 | 37.6818 | +1.2 (+2.98%) | 2,515 |