Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2016 | INR | 51.8 | 52.9 | 50.5 | 51.2 | 51.2 | +0.55 (+1.09%) | 28,598 |
11 Apr 2016 | INR | 50 | 51.8 | 49.5 | 50.65 | 50.65 | +1 (+2.01%) | 10,938 |
8 Apr 2016 | INR | 48.3 | 50.85 | 47.65 | 49.65 | 49.65 | +1.25 (+2.58%) | 21,405 |
7 Apr 2016 | INR | 48.7 | 49.9 | 48.15 | 48.4 | 48.4 | -0.75 (-1.53%) | 8,572 |
6 Apr 2016 | INR | 49.05 | 50.05 | 48.75 | 49.15 | 49.15 | +0.1 (+0.20%) | 10,963 |
5 Apr 2016 | INR | 49.9 | 50.8 | 47.35 | 49.05 | 49.05 | -2 (-3.92%) | 19,911 |
4 Apr 2016 | INR | 50.85 | 53.35 | 50.05 | 51.05 | 51.05 | +1.05 (+2.10%) | 24,784 |
1 Apr 2016 | INR | 50.05 | 51.45 | 49 | 50 | 50 | +0.85 (+1.73%) | 10,659 |
31 Mar 2016 | INR | 53.5 | 53.5 | 48.7 | 49.15 | 49.15 | -1.2 (-2.38%) | 10,846 |
30 Mar 2016 | INR | 49.95 | 51.9 | 49.35 | 50.35 | 50.35 | +1.45 (+2.97%) | 17,216 |
29 Mar 2016 | INR | 47.9 | 50.25 | 46.05 | 48.9 | 48.9 | +1.05 (+2.19%) | 32,031 |
28 Mar 2016 | INR | 51.5 | 51.85 | 46.65 | 47.85 | 47.85 | -3.25 (-6.36%) | 38,501 |
23 Mar 2016 | INR | 48.15 | 53.4 | 47.8 | 51.1 | 51.1 | +2.9 (+6.02%) | 107,100 |
22 Mar 2016 | INR | 49.15 | 50 | 47.85 | 48.2 | 48.2 | -0.2 (-0.41%) | 35,343 |
21 Mar 2016 | INR | 48.3 | 50 | 47.75 | 48.4 | 48.4 | +1.3 (+2.76%) | 19,338 |
18 Mar 2016 | INR | 48 | 48.05 | 46.6 | 47.1 | 47.1 | -0.35 (-0.74%) | 23,579 |
17 Mar 2016 | INR | 51.5 | 51.5 | 46.8 | 47.45 | 47.45 | -2 (-4.04%) | 27,489 |
16 Mar 2016 | INR | 49.25 | 50 | 48.6 | 49.45 | 49.45 | -0.15 (-0.30%) | 20,142 |
15 Mar 2016 | INR | 51 | 53.5 | 48.85 | 49.6 | 49.6 | -1.4 (-2.75%) | 46,383 |
14 Mar 2016 | INR | 52.1 | 53.8 | 50.2 | 51 | 51 | -0.9 (-1.73%) | 115,925 |
11 Mar 2016 | INR | 46 | 52.5 | 45.75 | 51.9 | 51.9 | +5.85 (+12.70%) | 125,257 |
10 Mar 2016 | INR | 48.3 | 48.3 | 45.5 | 46.05 | 46.05 | -2.2 (-4.56%) | 20,381 |
9 Mar 2016 | INR | 44.85 | 49.25 | 44.25 | 48.25 | 48.25 | +2.65 (+5.81%) | 45,230 |
8 Mar 2016 | INR | 47.65 | 49.25 | 45 | 45.6 | 45.6 | -1.8 (-3.80%) | 19,686 |
4 Mar 2016 | INR | 47.65 | 49.6 | 46.9 | 47.4 | 47.4 | -1.35 (-2.77%) | 22,158 |
3 Mar 2016 | INR | 47.7 | 50 | 45.4 | 48.75 | 48.75 | +2.2 (+4.73%) | 51,375 |
2 Mar 2016 | INR | 49.8 | 49.9 | 45.9 | 46.55 | 46.55 | -0.3 (-0.64%) | 37,458 |
1 Mar 2016 | INR | 39.1 | 46.85 | 39.1 | 46.85 | 46.85 | +7.8 (+19.97%) | 44,718 |
29 Feb 2016 | INR | 40.35 | 41 | 38.1 | 39.05 | 39.05 | +0.1 (+0.26%) | 25,156 |
26 Feb 2016 | INR | 40.1 | 40.1 | 38 | 38.95 | 38.95 | -1.55 (-3.83%) | 8,123 |