Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jul 2016 | INR | 45.9 | 46.7 | 45.5 | 45.85 | 45.85 | +0.25 (+0.55%) | 39,319 |
8 Jul 2016 | INR | 47.5 | 47.8 | 45.45 | 45.6 | 45.6 | -2.2 (-4.60%) | 111,528 |
7 Jul 2016 | INR | 46.7 | 49 | 45.6 | 47.8 | 47.8 | +1.1 (+2.36%) | 210,390 |
5 Jul 2016 | INR | 47.6 | 47.8 | 46.35 | 46.7 | 46.7 | -1.75 (-3.61%) | 40,278 |
4 Jul 2016 | INR | 49.5 | 50.7 | 48.1 | 48.45 | 48.45 | 0.0 (0.0%) | 61,214 |
1 Jul 2016 | INR | 48.6 | 49.4 | 44.8 | 48.45 | 48.45 | +1.4 (+2.98%) | 147,699 |
30 Jun 2016 | INR | 48 | 48.1 | 46 | 47.05 | 47.05 | +1.2 (+2.62%) | 195,748 |
29 Jun 2016 | INR | 45.7 | 45.85 | 44.15 | 45.85 | 45.85 | +2.15 (+4.92%) | 63,172 |
28 Jun 2016 | INR | 43.4 | 43.7 | 43 | 43.7 | 43.7 | +2.05 (+4.92%) | 32,353 |
27 Jun 2016 | INR | 40.7 | 41.65 | 40 | 41.65 | 41.65 | +1.95 (+4.91%) | 60,841 |
24 Jun 2016 | INR | 39.1 | 40.55 | 39.05 | 39.7 | 39.7 | -1.4 (-3.41%) | 82,946 |
23 Jun 2016 | INR | 41.15 | 42.5 | 39.15 | 41.1 | 41.1 | -0.05 (-0.12%) | 175,644 |
22 Jun 2016 | INR | 44 | 44.5 | 40.95 | 41.15 | 41.15 | -1.95 (-4.52%) | 90,832 |
21 Jun 2016 | INR | 45 | 47.4 | 42.55 | 43.1 | 43.1 | -3.5 (-7.51%) | 152,986 |
20 Jun 2016 | INR | 43.4 | 51 | 43.3 | 46.6 | 46.6 | -0.9 (-1.89%) | 203,023 |
17 Jun 2016 | INR | 51.95 | 51.95 | 47.5 | 47.5 | 47.5 | -5.25 (-9.95%) | 149,879 |
16 Jun 2016 | INR | 57.6 | 61.2 | 50.35 | 52.75 | 52.75 | -3.15 (-5.64%) | 630,394 |
15 Jun 2016 | INR | 48.4 | 55.95 | 48 | 55.9 | 55.9 | +9.25 (+19.83%) | 618,134 |
14 Jun 2016 | INR | 42 | 47.8 | 42 | 46.65 | 46.65 | +4.85 (+11.60%) | 397,528 |
13 Jun 2016 | INR | 35.95 | 43.2 | 35 | 41.8 | 41.8 | +5.8 (+16.11%) | 512,681 |
10 Jun 2016 | INR | 33.65 | 36.35 | 33.65 | 36 | 36 | +2.35 (+6.98%) | 117,012 |
9 Jun 2016 | INR | 35.1 | 35.25 | 33.4 | 33.65 | 33.65 | -1.25 (-3.58%) | 23,060 |
8 Jun 2016 | INR | 35 | 35.5 | 34.2 | 34.9 | 34.9 | +0.9 (+2.65%) | 53,516 |
7 Jun 2016 | INR | 32.95 | 34.3 | 32.3 | 34 | 34 | +1.85 (+5.75%) | 61,299 |
6 Jun 2016 | INR | 32.9 | 33.55 | 31.75 | 32.15 | 32.15 | +0.25 (+0.78%) | 45,633 |
3 Jun 2016 | INR | 32.45 | 33.45 | 31.7 | 31.9 | 31.9 | -0.25 (-0.78%) | 58,697 |
2 Jun 2016 | INR | 32.35 | 33.1 | 32 | 32.15 | 32.15 | +0.15 (+0.47%) | 15,241 |
1 Jun 2016 | INR | 31.55 | 32.65 | 31.25 | 32 | 32 | +0.6 (+1.91%) | 17,119 |
31 May 2016 | INR | 34 | 34 | 31 | 31.4 | 31.4 | -2.55 (-7.51%) | 48,174 |
30 May 2016 | INR | 34 | 34.5 | 33.8 | 33.95 | 33.95 | +0.15 (+0.44%) | 28,518 |