Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Aug 2016 | INR | 20.9 | 21.5 | 20.8 | 20.8 | 20.8 | -0.1 (-0.48%) | 1,786 |
22 Aug 2016 | INR | 22 | 22 | 20.7 | 20.9 | 20.9 | -0.3 (-1.42%) | 1,371 |
19 Aug 2016 | INR | 21.15 | 22.35 | 21 | 21.2 | 21.2 | 0.0 (0.0%) | 4,450 |
18 Aug 2016 | INR | 21.2 | 21.55 | 21.05 | 21.2 | 21.2 | -0.2 (-0.93%) | 1,101 |
17 Aug 2016 | INR | 20.8 | 21.4 | 20.8 | 21.4 | 21.4 | +0.3 (+1.42%) | 382 |
16 Aug 2016 | INR | 20.55 | 21.7 | 20.55 | 21.1 | 21.1 | +0.3 (+1.44%) | 700 |
12 Aug 2016 | INR | 21.7 | 21.75 | 20.5 | 20.8 | 20.8 | -0.4 (-1.89%) | 8,688 |
11 Aug 2016 | INR | 21.6 | 22 | 21.1 | 21.2 | 21.2 | -0.4 (-1.85%) | 9,342 |
10 Aug 2016 | INR | 22 | 22 | 21.3 | 21.6 | 21.6 | -0.05 (-0.23%) | 4,865 |
9 Aug 2016 | INR | 22.75 | 23 | 21.45 | 21.65 | 21.65 | -0.25 (-1.14%) | 23,882 |
8 Aug 2016 | INR | 23 | 23 | 21.5 | 21.9 | 21.9 | -0.4 (-1.79%) | 29,695 |
5 Aug 2016 | INR | 23.2 | 23.2 | 22.15 | 22.3 | 22.3 | -0.65 (-2.83%) | 8,295 |
4 Aug 2016 | INR | 23 | 23 | 22.6 | 22.95 | 22.95 | +0.4 (+1.77%) | 2,610 |
3 Aug 2016 | INR | 23 | 23.25 | 22.55 | 22.55 | 22.55 | -0.2 (-0.88%) | 3,138 |
2 Aug 2016 | INR | 23.9 | 23.9 | 22.75 | 22.75 | 22.75 | -0.05 (-0.22%) | 9,657 |
1 Aug 2016 | INR | 23 | 23.8 | 22.5 | 22.8 | 22.8 | -0.5 (-2.15%) | 8,183 |
29 Jul 2016 | INR | 25.5 | 25.8 | 22.6 | 23.3 | 23.3 | +0.7 (+3.10%) | 9,389 |
28 Jul 2016 | INR | 23.25 | 23.3 | 22.5 | 22.6 | 22.6 | -1.05 (-4.44%) | 26,155 |
27 Jul 2016 | INR | 26.65 | 26.65 | 23 | 23.65 | 23.65 | +0.4 (+1.72%) | 8,262 |
26 Jul 2016 | INR | 24 | 24 | 23.15 | 23.25 | 23.25 | -0.2 (-0.85%) | 11,575 |
25 Jul 2016 | INR | 25 | 25 | 23.35 | 23.45 | 23.45 | -0.8 (-3.30%) | 22,363 |
22 Jul 2016 | INR | 25.15 | 25.4 | 23.85 | 24.25 | 24.25 | +0.05 (+0.21%) | 11,324 |
21 Jul 2016 | INR | 25 | 25.1 | 24.2 | 24.2 | 24.2 | -0.45 (-1.83%) | 831 |
20 Jul 2016 | INR | 24.05 | 25.9 | 24.05 | 24.65 | 24.65 | +0.6 (+2.49%) | 4,599 |
19 Jul 2016 | INR | 25.25 | 25.25 | 24 | 24.05 | 24.05 | -0.8 (-3.22%) | 3,685 |
18 Jul 2016 | INR | 25 | 25.5 | 24.35 | 24.85 | 24.85 | +0.1 (+0.40%) | 2,061 |
15 Jul 2016 | INR | 24.5 | 24.75 | 24.2 | 24.75 | 24.75 | -0.2 (-0.80%) | 1,005 |
14 Jul 2016 | INR | 24.1 | 25 | 24 | 24.95 | 24.95 | +0.7 (+2.89%) | 4,525 |
13 Jul 2016 | INR | 24.95 | 26.5 | 24.05 | 24.25 | 24.25 | +0.1 (+0.41%) | 5,055 |
12 Jul 2016 | INR | 25 | 25 | 24.15 | 24.15 | 24.15 | -0.35 (-1.43%) | 8,398 |