Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Oct 2016 | INR | 33.7 | 35.65 | 33.25 | 35.05 | 35.05 | +1.45 (+4.32%) | 410,172 |
5 Oct 2016 | INR | 32.2 | 34.6 | 32 | 33.6 | 33.6 | +1.65 (+5.16%) | 279,768 |
4 Oct 2016 | INR | 32 | 32.4 | 31.85 | 31.95 | 31.95 | -0.05 (-0.16%) | 21,395 |
3 Oct 2016 | INR | 31.65 | 32.35 | 31.65 | 32 | 32 | +0.3 (+0.95%) | 58,550 |
30 Sep 2016 | INR | 30.45 | 31.85 | 29.7 | 31.7 | 31.7 | +1.35 (+4.45%) | 69,067 |
29 Sep 2016 | INR | 32.2 | 32.5 | 29.7 | 30.35 | 30.35 | -1.8 (-5.60%) | 120,837 |
28 Sep 2016 | INR | 32 | 32.6 | 31.8 | 32.15 | 32.15 | 0.0 (0.0%) | 167,424 |
27 Sep 2016 | INR | 32 | 32.65 | 31.55 | 32.15 | 32.15 | +0.6 (+1.90%) | 85,281 |
26 Sep 2016 | INR | 32.5 | 32.5 | 31.45 | 31.55 | 31.55 | -0.6 (-1.87%) | 45,616 |
23 Sep 2016 | INR | 32.1 | 32.7 | 32.05 | 32.15 | 32.15 | +0.05 (+0.16%) | 48,112 |
22 Sep 2016 | INR | 32.1 | 32.45 | 31.5 | 32.1 | 32.1 | +0.35 (+1.10%) | 103,522 |
21 Sep 2016 | INR | 32 | 32.2 | 31.65 | 31.75 | 31.75 | -0.4 (-1.24%) | 76,427 |
20 Sep 2016 | INR | 32.6 | 33.1 | 32 | 32.15 | 32.15 | -0.45 (-1.38%) | 95,476 |
19 Sep 2016 | INR | 33.3 | 33.3 | 32.5 | 32.6 | 32.6 | -0.55 (-1.66%) | 52,115 |
16 Sep 2016 | INR | 33.15 | 34.4 | 32.9 | 33.15 | 33.15 | +0.35 (+1.07%) | 209,957 |
15 Sep 2016 | INR | 33.15 | 33.2 | 32.65 | 32.8 | 32.8 | -0.25 (-0.76%) | 33,941 |
14 Sep 2016 | INR | 33.3 | 33.45 | 32.85 | 33.05 | 33.05 | -0.15 (-0.45%) | 28,516 |
12 Sep 2016 | INR | 33 | 33.9 | 32.55 | 33.2 | 33.2 | -0.25 (-0.75%) | 59,482 |
9 Sep 2016 | INR | 33.7 | 33.8 | 33.3 | 33.45 | 33.45 | -0.45 (-1.33%) | 72,167 |
8 Sep 2016 | INR | 34 | 34.3 | 33.85 | 33.9 | 33.9 | +0.05 (+0.15%) | 55,861 |
7 Sep 2016 | INR | 33.85 | 34.5 | 33.55 | 33.85 | 33.85 | -0.05 (-0.15%) | 43,608 |
6 Sep 2016 | INR | 34.1 | 34.75 | 33.75 | 33.9 | 33.9 | +0.15 (+0.44%) | 63,360 |
2 Sep 2016 | INR | 34.4 | 34.5 | 33.5 | 33.75 | 33.75 | -0.6 (-1.75%) | 71,264 |
1 Sep 2016 | INR | 33.85 | 35.3 | 33.7 | 34.35 | 34.35 | +1.15 (+3.46%) | 412,871 |
31 Aug 2016 | INR | 32.65 | 33.3 | 32.65 | 33.2 | 33.2 | +0.35 (+1.07%) | 29,082 |
30 Aug 2016 | INR | 33.35 | 33.4 | 32.75 | 32.85 | 32.85 | -0.2 (-0.61%) | 32,605 |
29 Aug 2016 | INR | 33.4 | 33.7 | 32.9 | 33.05 | 33.05 | -0.65 (-1.93%) | 32,022 |
26 Aug 2016 | INR | 33.8 | 34.5 | 33.5 | 33.7 | 33.7 | -0.2 (-0.59%) | 55,736 |
25 Aug 2016 | INR | 34.2 | 35.25 | 33.5 | 33.9 | 33.9 | +0.45 (+1.35%) | 185,437 |
24 Aug 2016 | INR | 32.4 | 34.65 | 32.3 | 33.45 | 33.45 | +0.95 (+2.92%) | 173,527 |