Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Aug 2016 | INR | 71 | 71 | 68.95 | 69.6 | 69.6 | -0.25 (-0.36%) | 7,521 |
23 Aug 2016 | INR | 71.45 | 73.95 | 69.25 | 69.85 | 69.85 | -0.7 (-0.99%) | 19,816 |
22 Aug 2016 | INR | 65.7 | 73.7 | 65.7 | 70.55 | 70.55 | +8.55 (+13.79%) | 126,749 |
19 Aug 2016 | INR | 61.6 | 62 | 60.65 | 62 | 62 | +0.3 (+0.49%) | 4,450 |
18 Aug 2016 | INR | 63.05 | 64 | 61.3 | 61.7 | 61.7 | -1.3 (-2.06%) | 3,116 |
17 Aug 2016 | INR | 62 | 63.95 | 61.1 | 63 | 63 | +0.5 (+0.80%) | 2,100 |
16 Aug 2016 | INR | 64.05 | 65.9 | 61.25 | 62.5 | 62.5 | +0.45 (+0.73%) | 8,925 |
12 Aug 2016 | INR | 61.45 | 64 | 61.3 | 62.05 | 62.05 | -0.45 (-0.72%) | 4,532 |
11 Aug 2016 | INR | 61 | 62.85 | 61 | 62.5 | 62.5 | +1.2 (+1.96%) | 4,279 |
10 Aug 2016 | INR | 61.85 | 61.85 | 61.3 | 61.3 | 61.3 | +0.3 (+0.49%) | 200 |
9 Aug 2016 | INR | 62.75 | 62.75 | 60.9 | 61 | 61 | -1.1 (-1.77%) | 3,822 |
8 Aug 2016 | INR | 62.4 | 62.4 | 61.4 | 62.1 | 62.1 | +1.1 (+1.80%) | 1,262 |
5 Aug 2016 | INR | 60 | 61.05 | 58.1 | 61 | 61 | +1 (+1.67%) | 2,364 |
4 Aug 2016 | INR | 61.75 | 62.95 | 59.7 | 60 | 60 | -1.5 (-2.44%) | 3,177 |
3 Aug 2016 | INR | 60.5 | 62 | 60 | 61.5 | 61.5 | +0.45 (+0.74%) | 2,600 |
2 Aug 2016 | INR | 61.9 | 62 | 59 | 61.05 | 61.05 | -0.75 (-1.21%) | 5,105 |
1 Aug 2016 | INR | 61 | 63 | 61 | 61.8 | 61.8 | +0.8 (+1.31%) | 4,357 |
29 Jul 2016 | INR | 60.55 | 61.5 | 59 | 61 | 61 | +1 (+1.67%) | 8,854 |
28 Jul 2016 | INR | 60.3 | 61.75 | 59.7 | 60 | 60 | +0.65 (+1.10%) | 5,180 |
27 Jul 2016 | INR | 59.25 | 59.35 | 59.25 | 59.35 | 59.35 | -0.75 (-1.25%) | 475 |
26 Jul 2016 | INR | 60 | 61 | 60 | 60.1 | 60.1 | +0.1 (+0.17%) | 2,185 |
25 Jul 2016 | INR | 58.15 | 60 | 58.15 | 60 | 60 | +1.55 (+2.65%) | 3,095 |
22 Jul 2016 | INR | 59.45 | 59.45 | 57.55 | 58.45 | 58.45 | -0.1 (-0.17%) | 8,619 |
21 Jul 2016 | INR | 59.7 | 59.75 | 58 | 58.55 | 58.55 | -0.25 (-0.43%) | 6,100 |
20 Jul 2016 | INR | 60.3 | 60.35 | 58.55 | 58.8 | 58.8 | +0.5 (+0.86%) | 4,588 |
19 Jul 2016 | INR | 59.1 | 60 | 58 | 58.3 | 58.3 | -2.1 (-3.48%) | 5,060 |
18 Jul 2016 | INR | 61.4 | 61.4 | 59.2 | 60.4 | 60.4 | +0.4 (+0.67%) | 1,765 |
15 Jul 2016 | INR | 60.15 | 62 | 60 | 60 | 60 | -0.2 (-0.33%) | 7,630 |
14 Jul 2016 | INR | 59.75 | 61 | 59.75 | 60.2 | 60.2 | +0.85 (+1.43%) | 3,045 |
13 Jul 2016 | INR | 61.5 | 61.75 | 59 | 59.35 | 59.35 | -0.65 (-1.08%) | 4,716 |