Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Aug 2016 | INR | 25.75 | 26 | 25.4 | 25.6 | 25.6 | +0.05 (+0.20%) | 25,145 |
22 Aug 2016 | INR | 26.95 | 26.95 | 25.25 | 25.55 | 25.55 | -0.25 (-0.97%) | 26,342 |
19 Aug 2016 | INR | 26 | 26.45 | 25.65 | 25.8 | 25.8 | -0.2 (-0.77%) | 21,694 |
18 Aug 2016 | INR | 25.5 | 27.2 | 25.25 | 26 | 26 | +0.9 (+3.59%) | 59,103 |
17 Aug 2016 | INR | 25.15 | 25.65 | 25 | 25.1 | 25.1 | -0.2 (-0.79%) | 16,506 |
16 Aug 2016 | INR | 25.2 | 25.7 | 25.1 | 25.3 | 25.3 | -0.5 (-1.94%) | 2,110 |
12 Aug 2016 | INR | 25.2 | 26.25 | 25.1 | 25.8 | 25.8 | +0.65 (+2.58%) | 22,234 |
11 Aug 2016 | INR | 25.1 | 25.5 | 25.1 | 25.15 | 25.15 | +0.15 (+0.60%) | 11,562 |
10 Aug 2016 | INR | 25.2 | 25.4 | 25 | 25 | 25 | -0.45 (-1.77%) | 23,150 |
9 Aug 2016 | INR | 25.95 | 25.95 | 25.4 | 25.45 | 25.45 | -0.3 (-1.17%) | 24,391 |
8 Aug 2016 | INR | 26.1 | 26.4 | 25.7 | 25.75 | 25.75 | -0.3 (-1.15%) | 44,038 |
5 Aug 2016 | INR | 26.75 | 26.75 | 25.85 | 26.05 | 26.05 | -0.2 (-0.76%) | 30,084 |
4 Aug 2016 | INR | 26.45 | 26.65 | 26 | 26.25 | 26.25 | +0.15 (+0.57%) | 35,675 |
3 Aug 2016 | INR | 27 | 27 | 26 | 26.1 | 26.1 | -0.6 (-2.25%) | 42,042 |
2 Aug 2016 | INR | 26.7 | 27.3 | 26.55 | 26.7 | 26.7 | -0.3 (-1.11%) | 11,633 |
1 Aug 2016 | INR | 27.5 | 27.5 | 26.75 | 27 | 27 | -0.15 (-0.55%) | 24,215 |
29 Jul 2016 | INR | 27.45 | 27.9 | 27 | 27.15 | 27.15 | -0.45 (-1.63%) | 47,280 |
28 Jul 2016 | INR | 26.7 | 28.4 | 26.25 | 27.6 | 27.6 | +1.15 (+4.35%) | 197,340 |
27 Jul 2016 | INR | 27.05 | 27.1 | 26.35 | 26.45 | 26.45 | -0.45 (-1.67%) | 136,030 |
26 Jul 2016 | INR | 27.15 | 27.8 | 26.75 | 26.9 | 26.9 | -0.25 (-0.92%) | 61,072 |
25 Jul 2016 | INR | 27.7 | 27.7 | 26.9 | 27.15 | 27.15 | 0.0 (0.0%) | 41,887 |
22 Jul 2016 | INR | 27 | 27.55 | 27 | 27.15 | 27.15 | -0.05 (-0.18%) | 44,175 |
21 Jul 2016 | INR | 27.65 | 27.75 | 27 | 27.2 | 27.2 | -0.2 (-0.73%) | 58,966 |
20 Jul 2016 | INR | 26.65 | 27.7 | 26.65 | 27.4 | 27.4 | +0.5 (+1.86%) | 38,291 |
19 Jul 2016 | INR | 27 | 27.35 | 26.75 | 26.9 | 26.9 | -0.25 (-0.92%) | 31,702 |
18 Jul 2016 | INR | 27.3 | 28.3 | 27 | 27.15 | 27.15 | -0.35 (-1.27%) | 141,722 |
15 Jul 2016 | INR | 27.55 | 28 | 27 | 27.5 | 27.5 | +0.05 (+0.18%) | 126,955 |
14 Jul 2016 | INR | 26.7 | 27.55 | 26.5 | 27.45 | 27.45 | +1 (+3.78%) | 81,923 |
13 Jul 2016 | INR | 27.4 | 27.65 | 26.25 | 26.45 | 26.45 | -1.1 (-3.99%) | 60,747 |
12 Jul 2016 | INR | 28.3 | 28.5 | 27.25 | 27.55 | 27.55 | -0.2 (-0.72%) | 57,467 |