Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jul 2016 | INR | 1,507.05 | 1,530 | 1,507 | 1,530 | 1,530 | -27.5 (-1.77%) | 22 |
7 Jul 2016 | INR | 1,540 | 1,560 | 1,535 | 1,557.5 | 1,557.5 | +22.95 (+1.50%) | 130 |
5 Jul 2016 | INR | 1,480 | 1,544.8 | 1,473 | 1,534.55 | 1,534.55 | +33.8 (+2.25%) | 331 |
4 Jul 2016 | INR | 1,519.95 | 1,519.95 | 1,476.05 | 1,500.75 | 1,500.75 | +0.15 (+0.01%) | 141 |
1 Jul 2016 | INR | 1,555 | 1,555 | 1,490 | 1,500.6 | 1,500.6 | -17.4 (-1.15%) | 157 |
30 Jun 2016 | INR | 1,511.75 | 1,556 | 1,490 | 1,518 | 1,518 | -8.6 (-0.56%) | 607 |
29 Jun 2016 | INR | 1,571 | 1,571 | 1,518 | 1,526.6 | 1,526.6 | -50.2 (-3.18%) | 740 |
28 Jun 2016 | INR | 1,700 | 1,700 | 1,570 | 1,576.8 | 1,576.8 | -74.2 (-4.49%) | 488 |
27 Jun 2016 | INR | 1,651 | 1,651 | 1,651 | 1,651 | 1,651 | -19.85 (-1.19%) | 0 |
24 Jun 2016 | INR | 1,650.4 | 1,685 | 1,602.05 | 1,670.85 | 1,670.85 | -44.45 (-2.59%) | 58 |
23 Jun 2016 | INR | 1,738 | 1,738 | 1,710 | 1,715.3 | 1,715.3 | +44.25 (+2.65%) | 38 |
22 Jun 2016 | INR | 1,671.05 | 1,671.05 | 1,671.05 | 1,671.05 | 1,671.05 | -13.15 (-0.78%) | 0 |
21 Jun 2016 | INR | 1,660.9 | 1,743.75 | 1,660.9 | 1,684.2 | 1,684.2 | -15.8 (-0.93%) | 77 |
20 Jun 2016 | INR | 1,700 | 1,700 | 1,700 | 1,700 | 1,700 | 0.0 (0.0%) | 0 |
17 Jun 2016 | INR | 1,684 | 1,705 | 1,684 | 1,700 | 1,700 | -28.95 (-1.67%) | 37 |
16 Jun 2016 | INR | 1,685 | 1,729 | 1,685 | 1,728.95 | 1,728.95 | +21.85 (+1.28%) | 20 |
15 Jun 2016 | INR | 1,675 | 1,717.05 | 1,626 | 1,707.1 | 1,707.1 | +4.6 (+0.27%) | 36 |
14 Jun 2016 | INR | 1,725 | 1,725 | 1,701 | 1,702.5 | 1,702.5 | -47.45 (-2.71%) | 5 |
13 Jun 2016 | INR | 1,749.95 | 1,749.95 | 1,749.95 | 1,749.95 | 1,749.95 | 0.0 (0.0%) | 0 |
10 Jun 2016 | INR | 1,700.05 | 1,749.95 | 1,700 | 1,749.95 | 1,749.95 | +19.95 (+1.15%) | 51 |
9 Jun 2016 | INR | 1,680 | 1,730 | 1,680 | 1,730 | 1,730 | +50 (+2.98%) | 13 |
8 Jun 2016 | INR | 1,700 | 1,700 | 1,680 | 1,680 | 1,680 | +10 (+0.60%) | 167 |
7 Jun 2016 | INR | 1,650.95 | 1,670 | 1,627 | 1,670 | 1,670 | +20 (+1.21%) | 43 |
6 Jun 2016 | INR | 1,650.05 | 1,660 | 1,640.05 | 1,650 | 1,650 | +19.9 (+1.22%) | 42 |
3 Jun 2016 | INR | 1,650 | 1,650 | 1,612 | 1,630.1 | 1,630.1 | -25.95 (-1.57%) | 18 |
2 Jun 2016 | INR | 1,656.05 | 1,656.05 | 1,656.05 | 1,656.05 | 1,656.05 | 0.0 (0.0%) | 5 |
1 Jun 2016 | INR | 1,694 | 1,694 | 1,655 | 1,656.05 | 1,656.05 | +47.7 (+2.97%) | 1,027 |
31 May 2016 | INR | 1,639.4 | 1,639.4 | 1,606.65 | 1,608.35 | 1,608.35 | -43.45 (-2.63%) | 16 |
30 May 2016 | INR | 1,700 | 1,700 | 1,626.55 | 1,651.8 | 1,651.8 | +68.75 (+4.34%) | 38 |
27 May 2016 | INR | 1,583.05 | 1,583.05 | 1,583.05 | 1,583.05 | 1,583.05 | 0.0 (0.0%) | 0 |