Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2016 | INR | 34.55 | 35.35 | 34.1 | 34.7 | 34.7 | +0.1 (+0.29%) | 1,003,351 |
11 Apr 2016 | INR | 33.9 | 34.7 | 33.5 | 34.6 | 34.6 | +1.05 (+3.13%) | 1,186,956 |
8 Apr 2016 | INR | 32.6 | 33.7 | 32.35 | 33.55 | 33.55 | +0.35 (+1.05%) | 936,846 |
7 Apr 2016 | INR | 34.5 | 35.85 | 30.2 | 33.2 | 33.2 | -1 (-2.92%) | 6,349,038 |
6 Apr 2016 | INR | 33.5 | 34.55 | 32.85 | 34.2 | 34.2 | +0.35 (+1.03%) | 892,055 |
5 Apr 2016 | INR | 35 | 35 | 33.5 | 33.85 | 33.85 | -1.3 (-3.70%) | 1,012,128 |
4 Apr 2016 | INR | 35.2 | 36.1 | 34.9 | 35.15 | 35.15 | +0.4 (+1.15%) | 1,315,429 |
1 Apr 2016 | INR | 34.35 | 35.05 | 33.7 | 34.75 | 34.75 | +0.1 (+0.29%) | 1,195,541 |
31 Mar 2016 | INR | 32.55 | 35.75 | 32.55 | 34.65 | 34.65 | +2.1 (+6.45%) | 2,398,730 |
30 Mar 2016 | INR | 30.15 | 32.8 | 29.85 | 32.55 | 32.55 | +3.2 (+10.90%) | 1,348,548 |
29 Mar 2016 | INR | 30.25 | 30.45 | 28.75 | 29.35 | 29.35 | -0.75 (-2.49%) | 881,153 |
28 Mar 2016 | INR | 31.75 | 32.25 | 29.85 | 30.1 | 30.1 | -1.65 (-5.20%) | 1,113,138 |
23 Mar 2016 | INR | 31.45 | 32 | 31.35 | 31.75 | 31.75 | +0.3 (+0.95%) | 343,489 |
22 Mar 2016 | INR | 31.1 | 31.65 | 30.85 | 31.45 | 31.45 | +0.3 (+0.96%) | 539,128 |
21 Mar 2016 | INR | 30.35 | 31.25 | 30.25 | 31.15 | 31.15 | +0.85 (+2.81%) | 563,279 |
18 Mar 2016 | INR | 30.1 | 30.45 | 29.9 | 30.3 | 30.3 | +0.35 (+1.17%) | 645,051 |
17 Mar 2016 | INR | 30 | 30.35 | 29.7 | 29.95 | 29.95 | +0.1 (+0.34%) | 399,785 |
16 Mar 2016 | INR | 30.05 | 30.1 | 29.4 | 29.85 | 29.85 | -0.05 (-0.17%) | 391,903 |
15 Mar 2016 | INR | 29.7 | 30.3 | 29.7 | 29.9 | 29.9 | -0.15 (-0.50%) | 636,047 |
14 Mar 2016 | INR | 29.85 | 30.3 | 29.75 | 30.05 | 30.05 | +0.15 (+0.50%) | 747,733 |
11 Mar 2016 | INR | 29.5 | 30.25 | 29.25 | 29.9 | 29.9 | 0.0 (0.0%) | 713,626 |
10 Mar 2016 | INR | 30.25 | 30.5 | 29.7 | 29.9 | 29.9 | -0.35 (-1.16%) | 499,634 |
9 Mar 2016 | INR | 29.6 | 30.4 | 29.35 | 30.25 | 30.25 | +0.6 (+2.02%) | 765,761 |
8 Mar 2016 | INR | 29.6 | 29.95 | 29.2 | 29.65 | 29.65 | +0.25 (+0.85%) | 570,838 |
4 Mar 2016 | INR | 29.15 | 30.1 | 29.15 | 29.4 | 29.4 | +0.15 (+0.51%) | 776,283 |
3 Mar 2016 | INR | 29.7 | 29.7 | 28.9 | 29.25 | 29.25 | +0.1 (+0.34%) | 617,945 |
2 Mar 2016 | INR | 28.5 | 29.85 | 28.5 | 29.15 | 29.15 | +0.7 (+2.46%) | 1,228,400 |
1 Mar 2016 | INR | 27.75 | 28.6 | 27.7 | 28.45 | 28.45 | +0.95 (+3.45%) | 574,041 |
29 Feb 2016 | INR | 28.3 | 28.65 | 26.75 | 27.5 | 27.5 | -0.8 (-2.83%) | 1,179,863 |
26 Feb 2016 | INR | 28.05 | 28.45 | 27.45 | 28.3 | 28.3 | +0.55 (+1.98%) | 889,459 |