Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Aug 2016 | INR | 38.4 | 40.72 | 37.78 | 40.03 | 20.015 | +1.63 (+4.24%) | 17,046 |
24 Aug 2016 | INR | 37.58 | 38.63 | 37.5 | 38.4 | 19.2 | +0.12 (+0.31%) | 7,232 |
23 Aug 2016 | INR | 39.7 | 39.7 | 37.75 | 38.28 | 19.14 | -1.19 (-3.01%) | 2,716 |
22 Aug 2016 | INR | 39.3 | 40 | 36.53 | 39.47 | 19.735 | +1.67 (+4.42%) | 13,120 |
19 Aug 2016 | INR | 37.5 | 38.75 | 37.5 | 37.8 | 18.9 | +0.1 (+0.27%) | 2,984 |
18 Aug 2016 | INR | 39.5 | 39.75 | 37 | 37.7 | 18.85 | -0.3 (-0.79%) | 7,930 |
17 Aug 2016 | INR | 37 | 40 | 37 | 38 | 19 | -0.38 (-0.99%) | 5,324 |
16 Aug 2016 | INR | 41.5 | 41.5 | 38.05 | 38.38 | 19.19 | +0.98 (+2.62%) | 8,246 |
12 Aug 2016 | INR | 37.5 | 39.4 | 37.05 | 37.4 | 18.7 | +0.37 (+1.00%) | 1,660 |
11 Aug 2016 | INR | 39.75 | 41.5 | 36.7 | 37.03 | 18.515 | -1.17 (-3.06%) | 10,412 |
10 Aug 2016 | INR | 39.05 | 39.97 | 37.85 | 38.2 | 19.1 | -1.52 (-3.83%) | 4,980 |
9 Aug 2016 | INR | 41.15 | 43.13 | 38.15 | 39.72 | 19.86 | +0.14 (+0.35%) | 7,654 |
8 Aug 2016 | INR | 41.5 | 41.75 | 37.75 | 39.58 | 19.79 | -2.8 (-6.61%) | 23,734 |
5 Aug 2016 | INR | 43.4 | 43.4 | 41.55 | 42.38 | 21.19 | +0.66 (+1.58%) | 2,512 |
4 Aug 2016 | INR | 42.65 | 43.5 | 41.55 | 41.72 | 20.86 | -1.23 (-2.86%) | 2,680 |
3 Aug 2016 | INR | 45.47 | 45.47 | 41 | 42.95 | 21.475 | -2.02 (-4.49%) | 7,484 |
2 Aug 2016 | INR | 45.58 | 45.6 | 44 | 44.97 | 22.485 | -0.43 (-0.95%) | 5,266 |
1 Aug 2016 | INR | 44.5 | 47.47 | 44.05 | 45.4 | 22.7 | +0.15 (+0.33%) | 17,258 |
29 Jul 2016 | INR | 43.5 | 47 | 43.25 | 45.25 | 22.625 | +0.42 (+0.94%) | 30,882 |
28 Jul 2016 | INR | 46.5 | 46.5 | 44.03 | 44.83 | 22.415 | -0.25 (-0.55%) | 25,804 |
27 Jul 2016 | INR | 46.5 | 47.5 | 44.13 | 45.08 | 22.54 | +0.28 (+0.63%) | 40,634 |
26 Jul 2016 | INR | 41.7 | 46.95 | 38.15 | 44.8 | 22.4 | +2.85 (+6.79%) | 106,358 |
25 Jul 2016 | INR | 42.5 | 43.25 | 40.2 | 41.95 | 20.975 | +0.8 (+1.94%) | 10,178 |
22 Jul 2016 | INR | 40 | 42.5 | 40 | 41.15 | 20.575 | -0.52 (-1.25%) | 10,248 |
21 Jul 2016 | INR | 41.7 | 41.7 | 41.67 | 41.67 | 20.835 | +1.67 (+4.18%) | 300 |
20 Jul 2016 | INR | 39.65 | 40 | 39.65 | 40 | 20 | -1.1 (-2.68%) | 136 |
19 Jul 2016 | INR | 39.6 | 42.42 | 39.6 | 41.1 | 20.55 | +1 (+2.49%) | 15,800 |
18 Jul 2016 | INR | 39.5 | 41.47 | 39.13 | 40.1 | 20.05 | +0.97 (+2.48%) | 6,408 |
15 Jul 2016 | INR | 38.5 | 40 | 37.67 | 39.13 | 19.565 | +1.8 (+4.82%) | 25,830 |
14 Jul 2016 | INR | 38.05 | 38.95 | 37 | 37.33 | 18.665 | -0.72 (-1.89%) | 9,056 |