Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jul 2016 | INR | 45.95 | 46.1 | 44 | 44.7 | 44.7 | -1.6 (-3.46%) | 7,877 |
14 Jul 2016 | INR | 46.55 | 47 | 45.7 | 46.3 | 46.3 | -0.25 (-0.54%) | 6,925 |
13 Jul 2016 | INR | 46.95 | 48.45 | 46 | 46.55 | 46.55 | -0.1 (-0.21%) | 31,538 |
12 Jul 2016 | INR | 47 | 48.1 | 46.1 | 46.65 | 46.65 | -1.2 (-2.51%) | 7,012 |
11 Jul 2016 | INR | 47.55 | 48.4 | 46.45 | 47.85 | 47.85 | +0.45 (+0.95%) | 5,472 |
8 Jul 2016 | INR | 47.6 | 48.2 | 47.1 | 47.4 | 47.4 | -0.85 (-1.76%) | 8,205 |
7 Jul 2016 | INR | 47.85 | 48.9 | 47.25 | 48.25 | 48.25 | +0.3 (+0.63%) | 13,257 |
5 Jul 2016 | INR | 47.6 | 48.9 | 47.3 | 47.95 | 47.95 | -0.1 (-0.21%) | 21,764 |
4 Jul 2016 | INR | 47 | 48.25 | 46.2 | 48.05 | 48.05 | +1.15 (+2.45%) | 13,598 |
1 Jul 2016 | INR | 47.4 | 48 | 46.5 | 46.9 | 46.9 | -0.5 (-1.05%) | 15,568 |
30 Jun 2016 | INR | 49.5 | 50.2 | 47.1 | 47.4 | 47.4 | -0.65 (-1.35%) | 44,051 |
29 Jun 2016 | INR | 47.9 | 48.05 | 47.25 | 48.05 | 48.05 | +2.25 (+4.91%) | 68,083 |
28 Jun 2016 | INR | 43.5 | 45.95 | 43.5 | 45.8 | 45.8 | +2 (+4.57%) | 40,883 |
27 Jun 2016 | INR | 42.7 | 44.8 | 42.7 | 43.8 | 43.8 | +1.05 (+2.46%) | 20,777 |
24 Jun 2016 | INR | 44.5 | 44.5 | 42.3 | 42.75 | 42.75 | -1.75 (-3.93%) | 27,235 |
23 Jun 2016 | INR | 46.5 | 46.5 | 44.05 | 44.5 | 44.5 | -0.15 (-0.34%) | 15,414 |
22 Jun 2016 | INR | 45.7 | 45.85 | 44.1 | 44.65 | 44.65 | -0.35 (-0.78%) | 10,236 |
21 Jun 2016 | INR | 46 | 47.3 | 44.8 | 45 | 45 | -0.05 (-0.11%) | 24,929 |
20 Jun 2016 | INR | 46.2 | 46.2 | 44.8 | 45.05 | 45.05 | -1.15 (-2.49%) | 23,558 |
17 Jun 2016 | INR | 47 | 47.05 | 46 | 46.2 | 46.2 | -0.15 (-0.32%) | 15,475 |
16 Jun 2016 | INR | 47.9 | 48.3 | 45.3 | 46.35 | 46.35 | -1.15 (-2.42%) | 19,299 |
15 Jun 2016 | INR | 49.6 | 49.9 | 47.05 | 47.5 | 47.5 | -2 (-4.04%) | 35,820 |
14 Jun 2016 | INR | 50.2 | 51 | 49.1 | 49.5 | 49.5 | +0.2 (+0.41%) | 35,460 |
13 Jun 2016 | INR | 48.4 | 50.1 | 46.5 | 49.3 | 49.3 | +2.2 (+4.67%) | 136,270 |
10 Jun 2016 | INR | 43.3 | 47.1 | 43.15 | 47.1 | 47.1 | +4.25 (+9.92%) | 75,209 |
9 Jun 2016 | INR | 41.4 | 43.1 | 41.15 | 42.85 | 42.85 | +1.65 (+4.00%) | 72,884 |
8 Jun 2016 | INR | 41 | 42.3 | 40 | 41.2 | 41.2 | +0.9 (+2.23%) | 79,613 |
7 Jun 2016 | INR | 37.9 | 41.3 | 37.9 | 40.3 | 40.3 | +2.5 (+6.61%) | 93,613 |
6 Jun 2016 | INR | 39.8 | 39.95 | 37.5 | 37.8 | 37.8 | -0.95 (-2.45%) | 48,871 |
3 Jun 2016 | INR | 39.1 | 41.8 | 37.65 | 38.75 | 38.75 | -0.35 (-0.90%) | 110,623 |