Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Apr 2016 | INR | 77.35 | 79.95 | 76.5 | 79.65 | 79.65 | +2.5 (+3.24%) | 731,866 |
18 Apr 2016 | INR | 76.95 | 77.5 | 75.05 | 77.15 | 77.15 | 0.0 (0.0%) | 357,187 |
13 Apr 2016 | INR | 76.5 | 77.75 | 75.6 | 77.15 | 77.15 | +1.2 (+1.58%) | 616,576 |
12 Apr 2016 | INR | 75.8 | 76.35 | 75 | 75.95 | 75.95 | +0.1 (+0.13%) | 255,710 |
11 Apr 2016 | INR | 76.3 | 76.45 | 74.7 | 75.85 | 75.85 | -0.45 (-0.59%) | 285,723 |
8 Apr 2016 | INR | 74.1 | 76.45 | 73.45 | 76.3 | 76.3 | +1.9 (+2.55%) | 184,724 |
7 Apr 2016 | INR | 74.4 | 75 | 73.1 | 74.4 | 74.4 | -0.05 (-0.07%) | 179,783 |
6 Apr 2016 | INR | 74.15 | 75.3 | 73 | 74.45 | 74.45 | -0.5 (-0.67%) | 238,923 |
5 Apr 2016 | INR | 75.8 | 76.1 | 74.1 | 74.95 | 74.95 | -1.7 (-2.22%) | 355,269 |
4 Apr 2016 | INR | 77 | 77.05 | 74.9 | 76.65 | 76.65 | +0.35 (+0.46%) | 1,435,592 |
1 Apr 2016 | INR | 73.75 | 76.6 | 73.7 | 76.3 | 76.3 | +2.05 (+2.76%) | 387,543 |
31 Mar 2016 | INR | 74.8 | 74.9 | 73.25 | 74.25 | 74.25 | -0.65 (-0.87%) | 235,446 |
30 Mar 2016 | INR | 74.45 | 75.3 | 73.05 | 74.9 | 74.9 | 0.0 (0.0%) | 1,579,663 |
29 Mar 2016 | INR | 72.5 | 75.1 | 70.65 | 74.9 | 74.9 | +3.1 (+4.32%) | 1,605,842 |
28 Mar 2016 | INR | 72.15 | 72.7 | 71 | 71.8 | 71.8 | -1 (-1.37%) | 462,870 |
23 Mar 2016 | INR | 72.55 | 73.15 | 70.6 | 72.8 | 72.8 | -0.2 (-0.27%) | 435,466 |
22 Mar 2016 | INR | 70.3 | 73.75 | 69.45 | 73 | 73 | +2.05 (+2.89%) | 1,405,683 |
21 Mar 2016 | INR | 68.55 | 71.35 | 68.55 | 70.95 | 70.95 | +2.1 (+3.05%) | 502,664 |
18 Mar 2016 | INR | 68.6 | 70.5 | 67.1 | 68.85 | 68.85 | -0.1 (-0.15%) | 1,872,146 |
17 Mar 2016 | INR | 69.25 | 69.55 | 68.1 | 68.95 | 68.95 | +0.05 (+0.07%) | 679,381 |
16 Mar 2016 | INR | 69.25 | 69.25 | 68 | 68.9 | 68.9 | -0.3 (-0.43%) | 409,663 |
15 Mar 2016 | INR | 67.75 | 69.5 | 67.55 | 69.2 | 69.2 | +0.15 (+0.22%) | 284,551 |
14 Mar 2016 | INR | 67.2 | 69.45 | 66.3 | 69.05 | 69.05 | +1.9 (+2.83%) | 1,820,847 |
11 Mar 2016 | INR | 67.25 | 67.6 | 66.5 | 67.15 | 67.15 | -0.95 (-1.40%) | 165,854 |
10 Mar 2016 | INR | 67.9 | 68.45 | 66 | 68.1 | 68.1 | +0.55 (+0.81%) | 247,400 |
9 Mar 2016 | INR | 66.15 | 67.9 | 65.5 | 67.55 | 67.55 | +0.45 (+0.67%) | 521,144 |
8 Mar 2016 | INR | 67 | 67.5 | 65.5 | 67.1 | 67.1 | +0.05 (+0.07%) | 832,182 |
4 Mar 2016 | INR | 68.45 | 68.45 | 65.5 | 67.05 | 67.05 | -0.15 (-0.22%) | 502,667 |
3 Mar 2016 | INR | 69.4 | 70.1 | 66.5 | 67.2 | 67.2 | +0.9 (+1.36%) | 971,980 |
2 Mar 2016 | INR | 65.5 | 67.85 | 65.5 | 66.3 | 66.3 | +1.6 (+2.47%) | 475,480 |