Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Apr 2016 | INR | 40.3 | 41.05 | 39.7 | 39.95 | 39.95 | -1.1 (-2.68%) | 97,148 |
13 Apr 2016 | INR | 41.4 | 42.3 | 40.8 | 41.05 | 41.05 | +0.05 (+0.12%) | 187,338 |
12 Apr 2016 | INR | 40.6 | 42.55 | 39.9 | 41 | 41 | +0.7 (+1.74%) | 311,685 |
11 Apr 2016 | INR | 37.85 | 41.35 | 37.85 | 40.3 | 40.3 | +2.45 (+6.47%) | 714,887 |
8 Apr 2016 | INR | 37.85 | 39 | 37.3 | 37.85 | 37.85 | +0.4 (+1.07%) | 83,945 |
7 Apr 2016 | INR | 38.4 | 38.45 | 37.3 | 37.45 | 37.45 | -0.5 (-1.32%) | 56,338 |
6 Apr 2016 | INR | 37.5 | 40.1 | 37.25 | 37.95 | 37.95 | +0.45 (+1.20%) | 53,428 |
5 Apr 2016 | INR | 38.65 | 38.65 | 37.4 | 37.5 | 37.5 | -1 (-2.60%) | 48,526 |
4 Apr 2016 | INR | 39.25 | 39.25 | 38.2 | 38.5 | 38.5 | -0.65 (-1.66%) | 35,099 |
1 Apr 2016 | INR | 38.15 | 39.95 | 38.15 | 39.15 | 39.15 | +0.45 (+1.16%) | 117,333 |
31 Mar 2016 | INR | 40 | 40.3 | 38.2 | 38.7 | 38.7 | +0.1 (+0.26%) | 330,964 |
30 Mar 2016 | INR | 37.4 | 38.7 | 37.05 | 38.6 | 38.6 | +1.9 (+5.18%) | 105,239 |
29 Mar 2016 | INR | 37.05 | 38.25 | 36.15 | 36.7 | 36.7 | -0.8 (-2.13%) | 64,475 |
28 Mar 2016 | INR | 39.4 | 39.6 | 37 | 37.5 | 37.5 | -1.45 (-3.72%) | 60,570 |
23 Mar 2016 | INR | 37.2 | 39.4 | 37.2 | 38.95 | 38.95 | +1.75 (+4.70%) | 334,052 |
22 Mar 2016 | INR | 36.85 | 38.4 | 36.5 | 37.2 | 37.2 | +0.75 (+2.06%) | 164,012 |
21 Mar 2016 | INR | 36.5 | 36.8 | 36.05 | 36.45 | 36.45 | +0.25 (+0.69%) | 41,075 |
18 Mar 2016 | INR | 36.35 | 36.85 | 36 | 36.2 | 36.2 | +0.1 (+0.28%) | 98,002 |
17 Mar 2016 | INR | 36.7 | 37.5 | 36 | 36.1 | 36.1 | -0.65 (-1.77%) | 102,398 |
16 Mar 2016 | INR | 37.5 | 37.5 | 35.9 | 36.75 | 36.75 | -0.2 (-0.54%) | 678,665 |
15 Mar 2016 | INR | 37.7 | 38.15 | 36.75 | 36.95 | 36.95 | -0.85 (-2.25%) | 66,996 |
14 Mar 2016 | INR | 37.9 | 38.6 | 37.1 | 37.8 | 37.8 | +0.9 (+2.44%) | 89,069 |
11 Mar 2016 | INR | 37.6 | 38 | 36.8 | 36.9 | 36.9 | -0.55 (-1.47%) | 38,863 |
10 Mar 2016 | INR | 37.2 | 38.75 | 37.05 | 37.45 | 37.45 | -0.4 (-1.06%) | 80,527 |
9 Mar 2016 | INR | 37.45 | 38.1 | 37.4 | 37.85 | 37.85 | -0.45 (-1.17%) | 62,407 |
8 Mar 2016 | INR | 37.45 | 39.85 | 37.15 | 38.3 | 38.3 | +0.75 (+2.00%) | 120,751 |
4 Mar 2016 | INR | 37.8 | 38.4 | 37.25 | 37.55 | 37.55 | -0.3 (-0.79%) | 58,264 |
3 Mar 2016 | INR | 38 | 38.5 | 37.5 | 37.85 | 37.85 | +0.4 (+1.07%) | 52,908 |
2 Mar 2016 | INR | 37.6 | 38.75 | 37.25 | 37.45 | 37.45 | +0.7 (+1.90%) | 89,217 |
1 Mar 2016 | INR | 35.8 | 37.1 | 35.25 | 36.75 | 36.75 | +1.4 (+3.96%) | 58,612 |