Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Aug 2016 | INR | 74.8 | 75.5 | 74 | 74.3 | 7.43 | +1.15 (+1.57%) | 873 |
22 Aug 2016 | INR | 73 | 75 | 73 | 73.15 | 7.315 | -1.05 (-1.42%) | 665 |
19 Aug 2016 | INR | 75.2 | 75.2 | 73 | 74.2 | 7.42 | -1.1 (-1.46%) | 2,007 |
18 Aug 2016 | INR | 79 | 79 | 75.1 | 75.3 | 7.53 | -3.75 (-4.74%) | 720 |
17 Aug 2016 | INR | 76.1 | 79.95 | 76.1 | 79.05 | 7.905 | +1.35 (+1.74%) | 1,842 |
16 Aug 2016 | INR | 71 | 78 | 68.7 | 77.7 | 7.77 | +9.15 (+13.35%) | 3,979 |
12 Aug 2016 | INR | 81 | 81 | 65.3 | 68.55 | 6.855 | -11.2 (-14.04%) | 10,453 |
11 Aug 2016 | INR | 81.45 | 83.8 | 79 | 79.75 | 7.975 | +0.05 (+0.06%) | 1,919 |
10 Aug 2016 | INR | 80.55 | 80.55 | 79 | 79.7 | 7.97 | -0.7 (-0.87%) | 643 |
9 Aug 2016 | INR | 80 | 87.5 | 80 | 80.4 | 8.04 | -0.15 (-0.19%) | 1,158 |
8 Aug 2016 | INR | 78.4 | 80.55 | 78.4 | 80.55 | 8.055 | +2.55 (+3.27%) | 193 |
5 Aug 2016 | INR | 82 | 82 | 78 | 78 | 7.8 | +0.3 (+0.39%) | 201 |
4 Aug 2016 | INR | 79 | 79 | 77.7 | 77.7 | 7.77 | -2.1 (-2.63%) | 250 |
3 Aug 2016 | INR | 81 | 81 | 79.05 | 79.8 | 7.98 | -2.2 (-2.68%) | 1,117 |
2 Aug 2016 | INR | 82 | 82 | 82 | 82 | 8.2 | 0.0 (0.0%) | 0 |
1 Aug 2016 | INR | 82.2 | 82.2 | 82 | 82 | 8.2 | -0.5 (-0.61%) | 1,786 |
29 Jul 2016 | INR | 82.05 | 84 | 82.05 | 82.5 | 8.25 | +1.8 (+2.23%) | 1,428 |
28 Jul 2016 | INR | 80.75 | 83.45 | 80.7 | 80.7 | 8.07 | 0.0 (0.0%) | 1,326 |
27 Jul 2016 | INR | 82.75 | 82.75 | 80.55 | 80.7 | 8.07 | -1.8 (-2.18%) | 1,190 |
26 Jul 2016 | INR | 81.1 | 84.4 | 81.1 | 82.5 | 8.25 | -1.2 (-1.43%) | 5,155 |
25 Jul 2016 | INR | 83 | 83.7 | 81.3 | 83.7 | 8.37 | +0.7 (+0.84%) | 615 |
22 Jul 2016 | INR | 83 | 83 | 83 | 83 | 8.3 | -1 (-1.19%) | 66 |
21 Jul 2016 | INR | 82.55 | 85 | 81.55 | 84 | 8.4 | 0.0 (0.0%) | 980 |
20 Jul 2016 | INR | 84.95 | 84.95 | 84 | 84 | 8.4 | 0.0 (0.0%) | 275 |
19 Jul 2016 | INR | 84.75 | 84.75 | 82.6 | 84 | 8.4 | -1.25 (-1.47%) | 220 |
18 Jul 2016 | INR | 86.2 | 86.2 | 84.95 | 85.25 | 8.525 | +2.45 (+2.96%) | 100 |
15 Jul 2016 | INR | 81 | 85.85 | 81 | 82.8 | 8.28 | -2.2 (-2.59%) | 2,690 |
14 Jul 2016 | INR | 82.5 | 85 | 82.5 | 85 | 8.5 | +2.5 (+3.03%) | 103 |
13 Jul 2016 | INR | 82.2 | 83.8 | 82.1 | 82.5 | 8.25 | +0.4 (+0.49%) | 470 |
12 Jul 2016 | INR | 86 | 86 | 81.55 | 82.1 | 8.21 | -4.65 (-5.36%) | 1,077 |