Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jul 2016 | INR | 31.25 | 36.1 | 29.85 | 30.45 | 30.45 | +0.35 (+1.16%) | 307,219 |
8 Jul 2016 | INR | 30.4 | 30.8 | 29.35 | 30.1 | 30.1 | +0.35 (+1.18%) | 188,258 |
7 Jul 2016 | INR | 27.05 | 30.15 | 27.05 | 29.75 | 29.75 | +2.4 (+8.78%) | 55,325 |
5 Jul 2016 | INR | 27.6 | 28.6 | 27 | 27.35 | 27.35 | -0.15 (-0.55%) | 21,881 |
4 Jul 2016 | INR | 26.8 | 27.9 | 25.15 | 27.5 | 27.5 | +0.25 (+0.92%) | 14,304 |
1 Jul 2016 | INR | 28 | 28.75 | 27 | 27.25 | 27.25 | -0.7 (-2.50%) | 16,888 |
30 Jun 2016 | INR | 28.45 | 29.75 | 27.6 | 27.95 | 27.95 | -0.3 (-1.06%) | 49,974 |
29 Jun 2016 | INR | 28.25 | 32.15 | 27.7 | 28.25 | 28.25 | +1.45 (+5.41%) | 208,814 |
28 Jun 2016 | INR | 24.5 | 27.25 | 24.5 | 26.8 | 26.8 | +2.3 (+9.39%) | 55,445 |
27 Jun 2016 | INR | 24.05 | 24.8 | 24.05 | 24.5 | 24.5 | +0.4 (+1.66%) | 4,148 |
24 Jun 2016 | INR | 24 | 24.4 | 23.5 | 24.1 | 24.1 | -0.45 (-1.83%) | 10,908 |
23 Jun 2016 | INR | 24.55 | 25 | 24.3 | 24.55 | 24.55 | -0.3 (-1.21%) | 7,817 |
22 Jun 2016 | INR | 25 | 25 | 24.5 | 24.85 | 24.85 | -0.3 (-1.19%) | 7,300 |
21 Jun 2016 | INR | 25.6 | 25.65 | 25 | 25.15 | 25.15 | -0.45 (-1.76%) | 10,958 |
20 Jun 2016 | INR | 25.25 | 26.45 | 25 | 25.6 | 25.6 | +0.6 (+2.40%) | 34,867 |
17 Jun 2016 | INR | 25.5 | 25.7 | 25 | 25 | 25 | -0.35 (-1.38%) | 3,967 |
16 Jun 2016 | INR | 25.5 | 25.5 | 24.75 | 25.35 | 25.35 | -0.05 (-0.20%) | 24,482 |
15 Jun 2016 | INR | 25.85 | 26 | 25.25 | 25.4 | 25.4 | -0.05 (-0.20%) | 18,515 |
14 Jun 2016 | INR | 25.55 | 25.7 | 24.9 | 25.45 | 25.45 | +0.4 (+1.60%) | 50,277 |
13 Jun 2016 | INR | 25.05 | 25.4 | 24.85 | 25.05 | 25.05 | -0.2 (-0.79%) | 10,714 |
10 Jun 2016 | INR | 24.9 | 26.1 | 24.9 | 25.25 | 25.25 | -0.15 (-0.59%) | 19,978 |
9 Jun 2016 | INR | 25.5 | 26.65 | 25.15 | 25.4 | 25.4 | +0.05 (+0.20%) | 22,697 |
8 Jun 2016 | INR | 25.2 | 25.75 | 24.9 | 25.35 | 25.35 | +0.35 (+1.40%) | 25,798 |
7 Jun 2016 | INR | 24.5 | 25.3 | 24.15 | 25 | 25 | +1.05 (+4.38%) | 5,181 |
6 Jun 2016 | INR | 24.75 | 24.75 | 23.7 | 23.95 | 23.95 | -0.7 (-2.84%) | 22,569 |
3 Jun 2016 | INR | 25.5 | 25.5 | 24.5 | 24.65 | 24.65 | -0.4 (-1.60%) | 6,025 |
2 Jun 2016 | INR | 25.4 | 25.45 | 25 | 25.05 | 25.05 | -0.4 (-1.57%) | 9,629 |
1 Jun 2016 | INR | 26.5 | 26.5 | 25.4 | 25.45 | 25.45 | -1.7 (-6.26%) | 16,185 |
31 May 2016 | INR | 25.95 | 30.3 | 25.45 | 27.15 | 27.15 | +1.15 (+4.42%) | 21,110 |
30 May 2016 | INR | 26.85 | 26.85 | 25.5 | 26 | 26 | -0.15 (-0.57%) | 6,156 |