Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jul 2016 | INR | 34.05 | 34.05 | 33.5 | 33.55 | 33.55 | 0.0 (0.0%) | 19,413 |
11 Jul 2016 | INR | 33.5 | 34.1 | 33.5 | 33.55 | 33.55 | +0.4 (+1.21%) | 14,329 |
8 Jul 2016 | INR | 33.6 | 34 | 33.05 | 33.15 | 33.15 | -0.3 (-0.90%) | 9,573 |
7 Jul 2016 | INR | 33.2 | 35.3 | 33.2 | 33.45 | 33.45 | -0.7 (-2.05%) | 13,039 |
5 Jul 2016 | INR | 34 | 34.5 | 33.9 | 34.15 | 34.15 | +0.05 (+0.15%) | 6,565 |
4 Jul 2016 | INR | 33.6 | 34.5 | 33.4 | 34.1 | 34.1 | +0.65 (+1.94%) | 41,366 |
1 Jul 2016 | INR | 33.3 | 33.5 | 33 | 33.45 | 33.45 | +0.3 (+0.90%) | 44,475 |
30 Jun 2016 | INR | 33.2 | 33.3 | 32.9 | 33.15 | 33.15 | +0.2 (+0.61%) | 23,783 |
29 Jun 2016 | INR | 32.9 | 33.3 | 32.65 | 32.95 | 32.95 | +0.1 (+0.30%) | 12,852 |
28 Jun 2016 | INR | 32.6 | 33.15 | 32 | 32.85 | 32.85 | 0.0 (0.0%) | 12,293 |
27 Jun 2016 | INR | 33.5 | 33.5 | 32.25 | 32.85 | 32.85 | +0.05 (+0.15%) | 13,385 |
24 Jun 2016 | INR | 32 | 33 | 30 | 32.8 | 32.8 | -0.3 (-0.91%) | 27,922 |
23 Jun 2016 | INR | 33 | 33.35 | 32.9 | 33.1 | 33.1 | +0.1 (+0.30%) | 9,281 |
22 Jun 2016 | INR | 33.25 | 33.5 | 32.9 | 33 | 33 | -0.15 (-0.45%) | 9,750 |
21 Jun 2016 | INR | 33.8 | 34.5 | 33 | 33.15 | 33.15 | -0.2 (-0.60%) | 45,303 |
20 Jun 2016 | INR | 33.55 | 33.8 | 31.55 | 33.35 | 33.35 | 0.0 (0.0%) | 61,572 |
17 Jun 2016 | INR | 33.55 | 33.8 | 33.2 | 33.35 | 33.35 | -0.2 (-0.60%) | 10,751 |
16 Jun 2016 | INR | 33.95 | 34.25 | 33.35 | 33.55 | 33.55 | -0.35 (-1.03%) | 17,976 |
15 Jun 2016 | INR | 35.9 | 35.9 | 33.2 | 33.9 | 33.9 | +0.4 (+1.19%) | 23,381 |
14 Jun 2016 | INR | 33.1 | 33.9 | 33.1 | 33.5 | 33.5 | +0.1 (+0.30%) | 2,370 |
13 Jun 2016 | INR | 33.5 | 33.8 | 33.2 | 33.4 | 33.4 | -0.35 (-1.04%) | 4,174 |
10 Jun 2016 | INR | 33.9 | 34.5 | 33.7 | 33.75 | 33.75 | -0.25 (-0.74%) | 22,942 |
9 Jun 2016 | INR | 33.7 | 34.2 | 33.45 | 34 | 34 | -0.05 (-0.15%) | 63,573 |
8 Jun 2016 | INR | 33.85 | 34.6 | 33.75 | 34.05 | 34.05 | +0.2 (+0.59%) | 32,013 |
7 Jun 2016 | INR | 33.85 | 34.5 | 33.6 | 33.85 | 33.85 | -0.05 (-0.15%) | 68,300 |
6 Jun 2016 | INR | 33.9 | 34.65 | 33.7 | 33.9 | 33.9 | +0.15 (+0.44%) | 7,127 |
3 Jun 2016 | INR | 34.7 | 35 | 33.45 | 33.75 | 33.75 | -1.4 (-3.98%) | 15,207 |
2 Jun 2016 | INR | 34.95 | 36.1 | 33.2 | 35.15 | 35.15 | +0.3 (+0.86%) | 24,220 |
1 Jun 2016 | INR | 34.8 | 35.2 | 34.7 | 34.85 | 34.85 | +0.05 (+0.14%) | 9,628 |
31 May 2016 | INR | 34 | 35.3 | 33.4 | 34.8 | 34.8 | +0.85 (+2.50%) | 32,558 |