Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jul 2016 | INR | 34.6 | 37.45 | 34.6 | 35.2 | 35.2 | -0.8 (-2.22%) | 1,507 |
8 Jul 2016 | INR | 35.7 | 36 | 35.7 | 36 | 36 | -0.7 (-1.91%) | 5,200 |
7 Jul 2016 | INR | 36.5 | 37.45 | 36.2 | 36.7 | 36.7 | +1 (+2.80%) | 6,123 |
5 Jul 2016 | INR | 36.3 | 36.5 | 34.65 | 35.7 | 35.7 | +0.9 (+2.59%) | 1,939 |
4 Jul 2016 | INR | 35.4 | 35.9 | 34.65 | 34.8 | 34.8 | +0.2 (+0.58%) | 4,048 |
1 Jul 2016 | INR | 34.3 | 35.5 | 34.3 | 34.6 | 34.6 | -0.6 (-1.70%) | 1,500 |
30 Jun 2016 | INR | 35.05 | 36.5 | 35.05 | 35.2 | 35.2 | -1.55 (-4.22%) | 1,416 |
29 Jun 2016 | INR | 36.95 | 36.95 | 35.5 | 36.75 | 36.75 | +1.55 (+4.40%) | 2,775 |
28 Jun 2016 | INR | 34.7 | 35.3 | 34.7 | 35.2 | 35.2 | +1.55 (+4.61%) | 5,970 |
27 Jun 2016 | INR | 33 | 34.5 | 33 | 33.65 | 33.65 | +0.35 (+1.05%) | 2,497 |
24 Jun 2016 | INR | 34 | 34.5 | 32.6 | 33.3 | 33.3 | -0.8 (-2.35%) | 6,494 |
23 Jun 2016 | INR | 33.5 | 34.5 | 33.5 | 34.1 | 34.1 | -0.2 (-0.58%) | 6,737 |
22 Jun 2016 | INR | 33.95 | 35.4 | 33.95 | 34.3 | 34.3 | -0.85 (-2.42%) | 2,280 |
21 Jun 2016 | INR | 33.15 | 35.45 | 33.15 | 35.15 | 35.15 | +0.75 (+2.18%) | 5,949 |
20 Jun 2016 | INR | 33.05 | 34.8 | 33 | 34.4 | 34.4 | +0.75 (+2.23%) | 9,436 |
17 Jun 2016 | INR | 32.65 | 33.7 | 32.65 | 33.65 | 33.65 | +0.3 (+0.90%) | 4,870 |
16 Jun 2016 | INR | 33 | 33.5 | 32.3 | 33.35 | 33.35 | +0.4 (+1.21%) | 12,180 |
15 Jun 2016 | INR | 32.5 | 33 | 32.3 | 32.95 | 32.95 | -0.05 (-0.15%) | 3,881 |
14 Jun 2016 | INR | 32.15 | 33.1 | 32.15 | 33 | 33 | +0.75 (+2.33%) | 1,740 |
13 Jun 2016 | INR | 31.65 | 32.95 | 31.65 | 32.25 | 32.25 | -0.75 (-2.27%) | 4,900 |
10 Jun 2016 | INR | 32.55 | 33.25 | 32.55 | 33 | 33 | -0.35 (-1.05%) | 2,433 |
9 Jun 2016 | INR | 31.3 | 33.8 | 31.3 | 33.35 | 33.35 | +1.15 (+3.57%) | 5,513 |
8 Jun 2016 | INR | 32 | 32.85 | 32 | 32.2 | 32.2 | +0.2 (+0.63%) | 2,640 |
7 Jun 2016 | INR | 32.25 | 32.3 | 31 | 32 | 32 | -0.25 (-0.78%) | 4,105 |
6 Jun 2016 | INR | 31.5 | 32.4 | 31.5 | 32.25 | 32.25 | +0.2 (+0.62%) | 1,061 |
3 Jun 2016 | INR | 31.7 | 32.85 | 31.7 | 32.05 | 32.05 | -1 (-3.03%) | 1,205 |
2 Jun 2016 | INR | 32.6 | 33.1 | 32.2 | 33.05 | 33.05 | 0.0 (0.0%) | 3,529 |
1 Jun 2016 | INR | 32.45 | 33.45 | 32.45 | 33.05 | 33.05 | -0.6 (-1.78%) | 7,160 |
31 May 2016 | INR | 32.55 | 33.65 | 32.3 | 33.65 | 33.65 | +0.15 (+0.45%) | 2,163 |
30 May 2016 | INR | 32.5 | 33.9 | 32.5 | 33.5 | 33.5 | +0.9 (+2.76%) | 1,583 |