Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jul 2016 | INR | 1,379.85 | 1,379.9 | 1,355.05 | 1,360.65 | 1,360.65 | -9.15 (-0.67%) | 7,292 |
8 Jul 2016 | INR | 1,374 | 1,388.5 | 1,361.7 | 1,369.8 | 1,369.8 | +12.95 (+0.95%) | 17,927 |
7 Jul 2016 | INR | 1,343.1 | 1,363.4 | 1,334.05 | 1,356.85 | 1,356.85 | +13.1 (+0.97%) | 7,799 |
5 Jul 2016 | INR | 1,336 | 1,350 | 1,331.4 | 1,343.75 | 1,343.75 | +1.65 (+0.12%) | 7,280 |
4 Jul 2016 | INR | 1,350 | 1,350 | 1,330 | 1,342.1 | 1,342.1 | +11.9 (+0.89%) | 9,836 |
1 Jul 2016 | INR | 1,316 | 1,338.9 | 1,316 | 1,330.2 | 1,330.2 | +17.2 (+1.31%) | 8,745 |
30 Jun 2016 | INR | 1,318 | 1,325 | 1,309 | 1,313 | 1,313 | -4.15 (-0.32%) | 4,274 |
29 Jun 2016 | INR | 1,325 | 1,325 | 1,311 | 1,317.15 | 1,317.15 | -2.3 (-0.17%) | 6,972 |
28 Jun 2016 | INR | 1,300 | 1,324.75 | 1,299.85 | 1,319.45 | 1,319.45 | +16.7 (+1.28%) | 11,814 |
27 Jun 2016 | INR | 1,308 | 1,313 | 1,295 | 1,302.75 | 1,302.75 | -1.35 (-0.10%) | 11,335 |
24 Jun 2016 | INR | 1,280 | 1,309.7 | 1,270.1 | 1,304.1 | 1,304.1 | +0.9 (+0.07%) | 11,202 |
23 Jun 2016 | INR | 1,301.95 | 1,307.9 | 1,294.4 | 1,303.2 | 1,303.2 | -0.7 (-0.05%) | 5,344 |
22 Jun 2016 | INR | 1,306.1 | 1,307.8 | 1,287.05 | 1,303.9 | 1,303.9 | -3.75 (-0.29%) | 15,567 |
21 Jun 2016 | INR | 1,316 | 1,318.75 | 1,303.55 | 1,307.65 | 1,307.65 | +7.7 (+0.59%) | 9,004 |
20 Jun 2016 | INR | 1,286.3 | 1,304.8 | 1,283.7 | 1,299.95 | 1,299.95 | +2.55 (+0.20%) | 6,870 |
17 Jun 2016 | INR | 1,314 | 1,319 | 1,290 | 1,297.4 | 1,297.4 | -12.55 (-0.96%) | 14,400 |
16 Jun 2016 | INR | 1,320.75 | 1,325.95 | 1,307 | 1,309.95 | 1,309.95 | -14.3 (-1.08%) | 61,432 |
15 Jun 2016 | INR | 1,335 | 1,336.15 | 1,316.75 | 1,324.25 | 1,324.25 | -3.35 (-0.25%) | 11,729 |
14 Jun 2016 | INR | 1,315 | 1,334.85 | 1,309 | 1,327.6 | 1,327.6 | +8.9 (+0.67%) | 11,981 |
13 Jun 2016 | INR | 1,350 | 1,353.5 | 1,312.8 | 1,318.7 | 1,318.7 | -41.5 (-3.05%) | 15,970 |
10 Jun 2016 | INR | 1,414 | 1,414 | 1,343.05 | 1,360.2 | 1,360.2 | -28.45 (-2.05%) | 25,398 |
9 Jun 2016 | INR | 1,384.75 | 1,395 | 1,363.8 | 1,388.65 | 1,388.65 | +26.15 (+1.92%) | 15,752 |
8 Jun 2016 | INR | 1,349 | 1,377.3 | 1,349 | 1,362.5 | 1,362.5 | +13.05 (+0.97%) | 10,538 |
7 Jun 2016 | INR | 1,363.65 | 1,363.65 | 1,341.9 | 1,349.45 | 1,349.45 | -8.15 (-0.60%) | 7,833 |
6 Jun 2016 | INR | 1,370 | 1,370 | 1,345 | 1,357.6 | 1,357.6 | -10.95 (-0.80%) | 8,760 |
3 Jun 2016 | INR | 1,400.55 | 1,411.05 | 1,361 | 1,368.55 | 1,368.55 | -32.8 (-2.34%) | 20,504 |
2 Jun 2016 | INR | 1,414 | 1,416.65 | 1,393 | 1,401.35 | 1,401.35 | -11.75 (-0.83%) | 8,122 |
1 Jun 2016 | INR | 1,372.4 | 1,420 | 1,372.4 | 1,413.1 | 1,413.1 | +42.55 (+3.10%) | 15,044 |
31 May 2016 | INR | 1,406 | 1,406 | 1,350 | 1,370.55 | 1,370.55 | -28.35 (-2.03%) | 19,207 |
30 May 2016 | INR | 1,350 | 1,405 | 1,346.45 | 1,398.9 | 1,398.9 | +52.95 (+3.93%) | 14,546 |