Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jul 2016 | INR | 46.45 | 46.75 | 45.4 | 45.85 | 30.5667 | -0.3 (-0.65%) | 323,589 |
11 Jul 2016 | INR | 45.8 | 46.7 | 45.15 | 46.15 | 30.7667 | +0.55 (+1.21%) | 290,597 |
8 Jul 2016 | INR | 45.75 | 46.5 | 45.15 | 45.6 | 30.4 | 0.0 (0.0%) | 189,312 |
7 Jul 2016 | INR | 46.2 | 47.05 | 45.35 | 45.6 | 30.4 | +0.5 (+1.11%) | 575,147 |
5 Jul 2016 | INR | 44.45 | 45.95 | 43.4 | 45.1 | 30.0667 | +0.85 (+1.92%) | 555,073 |
4 Jul 2016 | INR | 44.9 | 45.4 | 44 | 44.25 | 29.5 | -0.45 (-1.01%) | 165,691 |
1 Jul 2016 | INR | 44.5 | 45.25 | 44.3 | 44.7 | 29.8 | 0.0 (0.0%) | 125,228 |
30 Jun 2016 | INR | 45.75 | 46.2 | 44.5 | 44.7 | 29.8 | -0.85 (-1.87%) | 301,505 |
29 Jun 2016 | INR | 44.9 | 46.45 | 44.15 | 45.55 | 30.3667 | +1.2 (+2.71%) | 546,002 |
28 Jun 2016 | INR | 44 | 45.5 | 43.55 | 44.35 | 29.5667 | +0.15 (+0.34%) | 631,779 |
27 Jun 2016 | INR | 43.95 | 45.55 | 43.4 | 44.2 | 29.4667 | +0.95 (+2.20%) | 993,824 |
24 Jun 2016 | INR | 40.3 | 44 | 38.25 | 43.25 | 28.8333 | +2.1 (+5.10%) | 1,848,232 |
23 Jun 2016 | INR | 41.7 | 42 | 40.35 | 41.15 | 27.4333 | -0.3 (-0.72%) | 196,986 |
22 Jun 2016 | INR | 44.5 | 44.75 | 40.9 | 41.45 | 27.6333 | -2.8 (-6.33%) | 456,940 |
21 Jun 2016 | INR | 46.5 | 48 | 43.85 | 44.25 | 29.5 | -1.65 (-3.59%) | 1,698,454 |
20 Jun 2016 | INR | 44.5 | 46.3 | 44.45 | 45.9 | 30.6 | +1.15 (+2.57%) | 526,601 |
17 Jun 2016 | INR | 43.45 | 45.15 | 42.9 | 44.75 | 29.8333 | +1.9 (+4.43%) | 746,198 |
16 Jun 2016 | INR | 41.1 | 43.9 | 40.7 | 42.85 | 28.5667 | +1.85 (+4.51%) | 648,961 |
15 Jun 2016 | INR | 41.35 | 42.1 | 40.65 | 41 | 27.3333 | -0.05 (-0.12%) | 298,619 |
14 Jun 2016 | INR | 41.55 | 42.4 | 40.85 | 41.05 | 27.3667 | -0.85 (-2.03%) | 175,197 |
13 Jun 2016 | INR | 40.5 | 42.4 | 40.5 | 41.9 | 27.9333 | +1.05 (+2.57%) | 190,357 |
10 Jun 2016 | INR | 40.45 | 42 | 40.1 | 40.85 | 27.2333 | +0.7 (+1.74%) | 306,565 |
9 Jun 2016 | INR | 41.1 | 41.2 | 40 | 40.15 | 26.7667 | -0.85 (-2.07%) | 65,346 |
8 Jun 2016 | INR | 40.6 | 41.5 | 39.75 | 41 | 27.3333 | +0.55 (+1.36%) | 145,204 |
7 Jun 2016 | INR | 41.2 | 42.2 | 40.1 | 40.45 | 26.9667 | -0.55 (-1.34%) | 151,813 |
6 Jun 2016 | INR | 39.3 | 41.65 | 38.75 | 41 | 27.3333 | +1.85 (+4.73%) | 754,934 |
3 Jun 2016 | INR | 38.6 | 39.75 | 38.5 | 39.15 | 26.1 | +0.65 (+1.69%) | 114,005 |
2 Jun 2016 | INR | 38.7 | 39.25 | 38.2 | 38.5 | 25.6667 | +0.6 (+1.58%) | 154,206 |
1 Jun 2016 | INR | 36.1 | 39.05 | 36.05 | 37.9 | 25.2667 | +1.35 (+3.69%) | 135,911 |
31 May 2016 | INR | 36.85 | 36.9 | 36.1 | 36.55 | 24.3667 | -0.1 (-0.27%) | 15,934 |