Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jul 2016 | INR | 84.45 | 84.45 | 82.8 | 83.5 | 83.5 | +1.35 (+1.64%) | 153,180 |
8 Jul 2016 | INR | 81.9 | 83.65 | 81.15 | 82.15 | 82.15 | +0.5 (+0.61%) | 83,328 |
7 Jul 2016 | INR | 82.4 | 84.3 | 81.2 | 81.65 | 81.65 | -0.7 (-0.85%) | 184,104 |
5 Jul 2016 | INR | 80.2 | 83.2 | 79 | 82.35 | 82.35 | +1.9 (+2.36%) | 260,489 |
4 Jul 2016 | INR | 81.1 | 81.4 | 79.9 | 80.45 | 80.45 | +0.35 (+0.44%) | 67,754 |
1 Jul 2016 | INR | 80.3 | 80.5 | 79.4 | 80.1 | 80.1 | +0.35 (+0.44%) | 84,613 |
30 Jun 2016 | INR | 80.75 | 81 | 78.5 | 79.75 | 79.75 | 0.0 (0.0%) | 283,839 |
29 Jun 2016 | INR | 81.4 | 82.55 | 79.5 | 79.75 | 79.75 | -1.65 (-2.03%) | 92,590 |
28 Jun 2016 | INR | 82.3 | 83.5 | 81.25 | 81.4 | 81.4 | -1.35 (-1.63%) | 187,222 |
27 Jun 2016 | INR | 80.4 | 83.45 | 80.4 | 82.75 | 82.75 | +1.1 (+1.35%) | 96,055 |
24 Jun 2016 | INR | 82 | 82.75 | 78.6 | 81.65 | 81.65 | -3.05 (-3.60%) | 370,335 |
23 Jun 2016 | INR | 84 | 85.85 | 82.25 | 84.7 | 84.7 | +0.7 (+0.83%) | 298,752 |
22 Jun 2016 | INR | 82.2 | 85.65 | 82 | 84 | 84 | +1.65 (+2.00%) | 452,475 |
21 Jun 2016 | INR | 76.1 | 84.7 | 76.1 | 82.35 | 82.35 | +4.9 (+6.33%) | 1,135,231 |
20 Jun 2016 | INR | 75 | 77.95 | 75 | 77.45 | 77.45 | +0.5 (+0.65%) | 244,205 |
17 Jun 2016 | INR | 75.3 | 77.3 | 74.7 | 76.95 | 76.95 | +2.55 (+3.43%) | 155,356 |
16 Jun 2016 | INR | 76 | 76.3 | 73.75 | 74.4 | 74.4 | -1.6 (-2.11%) | 251,102 |
15 Jun 2016 | INR | 75.6 | 76.65 | 75.2 | 76 | 76 | +1 (+1.33%) | 236,160 |
14 Jun 2016 | INR | 73.3 | 75.2 | 73 | 75 | 75 | +1.55 (+2.11%) | 205,043 |
13 Jun 2016 | INR | 75 | 75.55 | 73 | 73.45 | 73.45 | -1.15 (-1.54%) | 373,908 |
10 Jun 2016 | INR | 72.6 | 75.8 | 71.8 | 74.6 | 74.6 | +3.25 (+4.56%) | 673,438 |
9 Jun 2016 | INR | 69.5 | 71.8 | 69.3 | 71.35 | 71.35 | +1.45 (+2.07%) | 269,214 |
8 Jun 2016 | INR | 70.6 | 72 | 69.5 | 69.9 | 69.9 | -0.5 (-0.71%) | 135,846 |
7 Jun 2016 | INR | 71.35 | 71.65 | 70.2 | 70.4 | 70.4 | -0.25 (-0.35%) | 45,312 |
6 Jun 2016 | INR | 71 | 72.2 | 70.2 | 70.65 | 70.65 | +0.05 (+0.07%) | 54,355 |
3 Jun 2016 | INR | 75.3 | 75.3 | 70.1 | 70.6 | 70.6 | -3.85 (-5.17%) | 103,797 |
2 Jun 2016 | INR | 75.6 | 75.7 | 73.25 | 74.45 | 74.45 | -0.5 (-0.67%) | 56,956 |
1 Jun 2016 | INR | 78.85 | 79.35 | 74.7 | 74.95 | 74.95 | -3.3 (-4.22%) | 98,101 |
31 May 2016 | INR | 80.5 | 80.5 | 78 | 78.25 | 78.25 | -0.95 (-1.20%) | 38,151 |
30 May 2016 | INR | 80.9 | 82.35 | 78.8 | 79.2 | 79.2 | -1.7 (-2.10%) | 69,255 |