Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jul 2016 | INR | 82.8 | 84.2 | 81.3 | 81.8 | 81.8 | -1.15 (-1.39%) | 52,456 |
8 Jul 2016 | INR | 86.1 | 87.95 | 82.4 | 82.95 | 82.95 | +0.2 (+0.24%) | 187,827 |
7 Jul 2016 | INR | 80 | 83.75 | 79.5 | 82.75 | 82.75 | +3.2 (+4.02%) | 73,374 |
5 Jul 2016 | INR | 79.6 | 80 | 78.95 | 79.55 | 79.55 | -0.45 (-0.56%) | 10,005 |
4 Jul 2016 | INR | 78.85 | 80.5 | 77.7 | 80 | 80 | +2.05 (+2.63%) | 10,229 |
1 Jul 2016 | INR | 77.75 | 79 | 77.4 | 77.95 | 77.95 | +0.8 (+1.04%) | 22,881 |
30 Jun 2016 | INR | 78 | 78.5 | 76.75 | 77.15 | 77.15 | -0.25 (-0.32%) | 34,304 |
29 Jun 2016 | INR | 77.7 | 78.45 | 77.15 | 77.4 | 77.4 | -0.1 (-0.13%) | 17,235 |
28 Jun 2016 | INR | 77.05 | 82.5 | 77 | 77.5 | 77.5 | -0.85 (-1.08%) | 173,886 |
27 Jun 2016 | INR | 77.9 | 78.5 | 77.55 | 78.35 | 78.35 | +1.5 (+1.95%) | 6,134 |
24 Jun 2016 | INR | 76.05 | 77 | 75 | 76.85 | 76.85 | +0.05 (+0.07%) | 13,348 |
23 Jun 2016 | INR | 77.1 | 78.2 | 76.15 | 76.8 | 76.8 | -0.4 (-0.52%) | 10,868 |
22 Jun 2016 | INR | 77.95 | 78.65 | 76.8 | 77.2 | 77.2 | -1.15 (-1.47%) | 9,854 |
21 Jun 2016 | INR | 76.3 | 79.1 | 76.3 | 78.35 | 78.35 | +0.4 (+0.51%) | 3,862 |
20 Jun 2016 | INR | 77.7 | 78.15 | 77.3 | 77.95 | 77.95 | +0.4 (+0.52%) | 7,227 |
17 Jun 2016 | INR | 81 | 81 | 77.25 | 77.55 | 77.55 | -0.85 (-1.08%) | 13,159 |
16 Jun 2016 | INR | 79.95 | 80.25 | 77.1 | 78.4 | 78.4 | -1.45 (-1.82%) | 12,203 |
15 Jun 2016 | INR | 78.3 | 80.8 | 78.3 | 79.85 | 79.85 | +0.05 (+0.06%) | 8,148 |
14 Jun 2016 | INR | 78.9 | 80.25 | 78.9 | 79.8 | 79.8 | +0.85 (+1.08%) | 7,013 |
13 Jun 2016 | INR | 78.3 | 80.8 | 77.5 | 78.95 | 78.95 | -0.2 (-0.25%) | 12,355 |
10 Jun 2016 | INR | 80.5 | 84 | 78.15 | 79.15 | 79.15 | -0.6 (-0.75%) | 51,214 |
9 Jun 2016 | INR | 80.65 | 81.35 | 79.55 | 79.75 | 79.75 | -0.6 (-0.75%) | 16,877 |
8 Jun 2016 | INR | 79.55 | 81 | 79.35 | 80.35 | 80.35 | +0.6 (+0.75%) | 17,647 |
7 Jun 2016 | INR | 80.05 | 80.45 | 79.55 | 79.75 | 79.75 | -0.35 (-0.44%) | 8,850 |
6 Jun 2016 | INR | 79.9 | 81.25 | 79.9 | 80.1 | 80.1 | -0.7 (-0.87%) | 3,022 |
3 Jun 2016 | INR | 81.95 | 82.25 | 80.5 | 80.8 | 80.8 | -1.5 (-1.82%) | 12,786 |
2 Jun 2016 | INR | 82.5 | 82.7 | 81 | 82.3 | 82.3 | +0.15 (+0.18%) | 6,453 |
1 Jun 2016 | INR | 81.75 | 82.55 | 81.4 | 82.15 | 82.15 | +1.45 (+1.80%) | 5,085 |
31 May 2016 | INR | 79.9 | 82 | 79.6 | 80.7 | 80.7 | +1 (+1.25%) | 21,671 |
30 May 2016 | INR | 81.05 | 81.1 | 79 | 79.7 | 79.7 | -2.1 (-2.57%) | 22,573 |