Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Jun 2016 | INR | 82.85 | 83.95 | 82.5 | 83.7 | 83.7 | +1.15 (+1.39%) | 359,965 |
31 May 2016 | INR | 82.5 | 84.95 | 81.5 | 82.55 | 82.55 | -0.3 (-0.36%) | 960,115 |
30 May 2016 | INR | 82.05 | 83.75 | 81.2 | 82.85 | 82.85 | +0.4 (+0.49%) | 433,351 |
27 May 2016 | INR | 81.5 | 82.75 | 79.9 | 82.45 | 82.45 | +0.5 (+0.61%) | 901,941 |
26 May 2016 | INR | 79 | 82.4 | 78.9 | 81.95 | 81.95 | +3.05 (+3.87%) | 412,670 |
25 May 2016 | INR | 77 | 79.5 | 76.1 | 78.9 | 78.9 | +2.15 (+2.80%) | 512,181 |
24 May 2016 | INR | 76.35 | 76.95 | 74.7 | 76.75 | 76.75 | +1.4 (+1.86%) | 592,857 |
23 May 2016 | INR | 76.75 | 77 | 74.7 | 75.35 | 75.35 | -1.25 (-1.63%) | 259,431 |
20 May 2016 | INR | 76 | 77.3 | 76 | 76.6 | 76.6 | +0.85 (+1.12%) | 129,426 |
19 May 2016 | INR | 76.9 | 76.9 | 75.7 | 75.75 | 75.75 | -1.05 (-1.37%) | 67,671 |
18 May 2016 | INR | 77 | 77.7 | 76.45 | 76.8 | 76.8 | -0.75 (-0.97%) | 96,755 |
17 May 2016 | INR | 76.25 | 77.95 | 76.25 | 77.55 | 77.55 | +1.3 (+1.70%) | 137,835 |
16 May 2016 | INR | 75 | 77.2 | 74.6 | 76.25 | 76.25 | -2.1 (-2.68%) | 461,181 |
13 May 2016 | INR | 78 | 79 | 76.6 | 78.35 | 78.35 | -0.6 (-0.76%) | 327,320 |
12 May 2016 | INR | 79 | 79.25 | 78.15 | 78.95 | 78.95 | +0.95 (+1.22%) | 232,009 |
11 May 2016 | INR | 78.5 | 80.4 | 76.95 | 78 | 78 | -2.25 (-2.80%) | 84,591 |
10 May 2016 | INR | 81.15 | 82.15 | 79.15 | 80.25 | 80.25 | -1.25 (-1.53%) | 117,059 |
9 May 2016 | INR | 79.45 | 81.95 | 79.45 | 81.5 | 81.5 | +0.45 (+0.56%) | 801,684 |
6 May 2016 | INR | 81 | 81.35 | 80.6 | 81.05 | 81.05 | -0.4 (-0.49%) | 100,771 |
5 May 2016 | INR | 80.5 | 81.7 | 80.5 | 81.45 | 81.45 | +0.45 (+0.56%) | 304,005 |
4 May 2016 | INR | 81.5 | 82.3 | 80.35 | 81 | 81 | -1.55 (-1.88%) | 107,119 |
3 May 2016 | INR | 81.75 | 82.75 | 81.55 | 82.55 | 82.55 | +0.65 (+0.79%) | 637,522 |
2 May 2016 | INR | 81.05 | 82.15 | 80.6 | 81.9 | 81.9 | -0.15 (-0.18%) | 202,487 |
29 Apr 2016 | INR | 81.65 | 82.9 | 81.4 | 82.05 | 82.05 | -0.65 (-0.79%) | 528,618 |
28 Apr 2016 | INR | 82.9 | 82.95 | 81.5 | 82.7 | 82.7 | -0.55 (-0.66%) | 496,366 |
27 Apr 2016 | INR | 82 | 83.75 | 81.1 | 83.25 | 83.25 | +1.05 (+1.28%) | 830,013 |
26 Apr 2016 | INR | 80.5 | 82.45 | 80.05 | 82.2 | 82.2 | +1.2 (+1.48%) | 280,943 |
25 Apr 2016 | INR | 80.6 | 81.2 | 79.8 | 81 | 81 | 0.0 (0.0%) | 383,805 |
22 Apr 2016 | INR | 79.25 | 81.6 | 78.9 | 81 | 81 | +1.25 (+1.57%) | 473,722 |
21 Apr 2016 | INR | 80.3 | 82.8 | 78.65 | 79.75 | 79.75 | +0.1 (+0.13%) | 608,180 |