Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2016 | INR | 39.75 | 39.95 | 39.05 | 39.2 | 39.2 | -0.5 (-1.26%) | 100,172 |
11 Apr 2016 | INR | 38.65 | 39.8 | 38.65 | 39.7 | 39.7 | +0.85 (+2.19%) | 128,541 |
8 Apr 2016 | INR | 38.7 | 39.1 | 38.4 | 38.85 | 38.85 | +0.2 (+0.52%) | 33,769 |
7 Apr 2016 | INR | 38.5 | 39 | 38.35 | 38.65 | 38.65 | +0.4 (+1.05%) | 57,201 |
6 Apr 2016 | INR | 38.2 | 39 | 38.1 | 38.25 | 38.25 | +0.1 (+0.26%) | 74,653 |
5 Apr 2016 | INR | 39.2 | 39.2 | 38 | 38.15 | 38.15 | -1.25 (-3.17%) | 74,931 |
4 Apr 2016 | INR | 39.2 | 39.65 | 38.65 | 39.4 | 39.4 | +0.35 (+0.90%) | 127,287 |
1 Apr 2016 | INR | 38.9 | 40 | 38.5 | 39.05 | 39.05 | -0.6 (-1.51%) | 118,540 |
31 Mar 2016 | INR | 38.4 | 40 | 38.05 | 39.65 | 39.65 | +1.4 (+3.66%) | 172,828 |
30 Mar 2016 | INR | 37.5 | 38.4 | 37.35 | 38.25 | 38.25 | +0.95 (+2.55%) | 59,684 |
29 Mar 2016 | INR | 37.15 | 38.65 | 36.8 | 37.3 | 37.3 | -0.15 (-0.40%) | 151,634 |
28 Mar 2016 | INR | 38.6 | 39.55 | 37.15 | 37.45 | 37.45 | -1.15 (-2.98%) | 390,770 |
23 Mar 2016 | INR | 38.5 | 39.35 | 38.1 | 38.6 | 38.6 | -0.95 (-2.40%) | 713,188 |
22 Mar 2016 | INR | 39.85 | 39.85 | 39.15 | 39.55 | 39.55 | -0.3 (-0.75%) | 120,456 |
21 Mar 2016 | INR | 40 | 40.6 | 39.4 | 39.85 | 39.85 | -0.05 (-0.13%) | 82,612 |
18 Mar 2016 | INR | 40 | 40.4 | 39.25 | 39.9 | 39.9 | +0.05 (+0.13%) | 140,513 |
17 Mar 2016 | INR | 39.75 | 40.15 | 38.9 | 39.85 | 39.85 | +0.3 (+0.76%) | 141,456 |
16 Mar 2016 | INR | 41 | 41.6 | 39.35 | 39.55 | 39.55 | -1.1 (-2.71%) | 555,342 |
15 Mar 2016 | INR | 39.05 | 41.5 | 38.8 | 40.65 | 40.65 | +1.7 (+4.36%) | 239,476 |
14 Mar 2016 | INR | 38.7 | 40.85 | 38.7 | 38.95 | 38.95 | +0.5 (+1.30%) | 301,341 |
11 Mar 2016 | INR | 38.55 | 39.3 | 38.2 | 38.45 | 38.45 | -0.3 (-0.77%) | 129,203 |
10 Mar 2016 | INR | 39.1 | 39.9 | 38.5 | 38.75 | 38.75 | -0.1 (-0.26%) | 206,677 |
9 Mar 2016 | INR | 39.1 | 39.3 | 37.7 | 38.85 | 38.85 | +0.05 (+0.13%) | 246,922 |
8 Mar 2016 | INR | 38.3 | 39.45 | 38.3 | 38.8 | 38.8 | +1.35 (+3.60%) | 416,728 |
4 Mar 2016 | INR | 37 | 37.85 | 36.55 | 37.45 | 37.45 | +0.9 (+2.46%) | 321,318 |
3 Mar 2016 | INR | 33.6 | 37 | 33.1 | 36.55 | 36.55 | +3.05 (+9.10%) | 712,804 |
2 Mar 2016 | INR | 33.5 | 34.35 | 32.95 | 33.5 | 33.5 | +0.7 (+2.13%) | 569,743 |
1 Mar 2016 | INR | 33 | 33.85 | 32.65 | 32.8 | 32.8 | 0.0 (0.0%) | 141,303 |
29 Feb 2016 | INR | 33.45 | 34.55 | 32.65 | 32.8 | 32.8 | -0.45 (-1.35%) | 123,909 |
26 Feb 2016 | INR | 33.5 | 33.5 | 32.85 | 33.25 | 33.25 | +0.5 (+1.53%) | 89,502 |