Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jan 2016 | INR | 75.85 | 76.05 | 67 | 70.45 | 70.45 | -3.95 (-5.31%) | 105,119 |
12 Jan 2016 | INR | 75.5 | 78.15 | 74 | 74.4 | 74.4 | -2.3 (-3.00%) | 42,721 |
11 Jan 2016 | INR | 74.6 | 78.5 | 72 | 76.7 | 76.7 | +1.7 (+2.27%) | 80,065 |
8 Jan 2016 | INR | 73.4 | 75.55 | 73 | 75 | 75 | +3.1 (+4.31%) | 75,366 |
7 Jan 2016 | INR | 73.6 | 74.3 | 71.35 | 71.9 | 71.9 | -3.35 (-4.45%) | 52,596 |
6 Jan 2016 | INR | 76.6 | 79.5 | 75 | 75.25 | 75.25 | -1.75 (-2.27%) | 85,702 |
5 Jan 2016 | INR | 77.15 | 78.45 | 76.85 | 77 | 77 | -0.35 (-0.45%) | 51,416 |
4 Jan 2016 | INR | 79 | 80.4 | 76.65 | 77.35 | 77.35 | -2.05 (-2.58%) | 64,522 |
1 Jan 2016 | INR | 78.55 | 81 | 77.65 | 79.4 | 79.4 | +1.7 (+2.19%) | 139,862 |
31 Dec 2015 | INR | 79.45 | 79.6 | 77 | 77.7 | 77.7 | +0.1 (+0.13%) | 97,795 |
30 Dec 2015 | INR | 79.5 | 79.9 | 77.2 | 77.6 | 77.6 | -1.2 (-1.52%) | 40,632 |
29 Dec 2015 | INR | 79.65 | 82 | 78.1 | 78.8 | 78.8 | +0.1 (+0.13%) | 134,558 |
28 Dec 2015 | INR | 77.7 | 82 | 77.5 | 78.7 | 78.7 | +1.8 (+2.34%) | 123,548 |
24 Dec 2015 | INR | 78.4 | 78.65 | 76.5 | 76.9 | 76.9 | -0.95 (-1.22%) | 55,134 |
23 Dec 2015 | INR | 78.4 | 79.6 | 77.5 | 77.85 | 77.85 | +0.2 (+0.26%) | 47,861 |
22 Dec 2015 | INR | 81 | 81 | 77.15 | 77.65 | 77.65 | -2.6 (-3.24%) | 50,761 |
21 Dec 2015 | INR | 80.45 | 81.95 | 79.75 | 80.25 | 80.25 | +0.65 (+0.82%) | 64,675 |
18 Dec 2015 | INR | 79.45 | 82.7 | 79 | 79.6 | 79.6 | +0.15 (+0.19%) | 135,965 |
17 Dec 2015 | INR | 78.5 | 80.95 | 77.3 | 79.45 | 79.45 | +1.35 (+1.73%) | 106,760 |
16 Dec 2015 | INR | 79.65 | 80.8 | 77 | 78.1 | 78.1 | -0.55 (-0.70%) | 85,762 |
15 Dec 2015 | INR | 79.25 | 80.1 | 78 | 78.65 | 78.65 | -0.45 (-0.57%) | 71,235 |
14 Dec 2015 | INR | 77.8 | 81.6 | 77.6 | 79.1 | 79.1 | +0.4 (+0.51%) | 72,386 |
11 Dec 2015 | INR | 82.5 | 82.5 | 78.2 | 78.7 | 78.7 | -3.2 (-3.91%) | 120,037 |
10 Dec 2015 | INR | 78 | 82.7 | 77.8 | 81.9 | 81.9 | +3.45 (+4.40%) | 178,263 |
9 Dec 2015 | INR | 83.1 | 86.6 | 76.6 | 78.45 | 78.45 | -5.8 (-6.88%) | 343,886 |
8 Dec 2015 | INR | 84.25 | 91.2 | 83.45 | 84.25 | 84.25 | -0.5 (-0.59%) | 567,704 |
7 Dec 2015 | INR | 81.95 | 85.9 | 81.5 | 84.75 | 84.75 | +4.25 (+5.28%) | 328,552 |
4 Dec 2015 | INR | 78.3 | 84.7 | 78.3 | 80.5 | 80.5 | +0.7 (+0.88%) | 225,634 |
3 Dec 2015 | INR | 80 | 83.65 | 79 | 79.8 | 79.8 | -0.05 (-0.06%) | 260,531 |
2 Dec 2015 | INR | 75.5 | 84.9 | 73.5 | 79.85 | 79.85 | +5.45 (+7.33%) | 853,846 |