Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Aug 2016 | INR | 57.4 | 59.5 | 56.95 | 57.45 | 57.45 | +0.45 (+0.79%) | 28,744 |
24 Aug 2016 | INR | 56.95 | 57.8 | 56.7 | 57 | 57 | +0.05 (+0.09%) | 9,225 |
23 Aug 2016 | INR | 57 | 57.6 | 56.35 | 56.95 | 56.95 | +0.2 (+0.35%) | 12,302 |
22 Aug 2016 | INR | 57 | 57.8 | 56 | 56.75 | 56.75 | -0.4 (-0.70%) | 10,739 |
19 Aug 2016 | INR | 56.55 | 57.8 | 56 | 57.15 | 57.15 | -0.1 (-0.17%) | 45,904 |
18 Aug 2016 | INR | 55.3 | 58.35 | 55.2 | 57.25 | 57.25 | +1.65 (+2.97%) | 70,241 |
17 Aug 2016 | INR | 55.5 | 57 | 54 | 55.6 | 55.6 | 0.0 (0.0%) | 28,984 |
16 Aug 2016 | INR | 57.2 | 59.9 | 54.75 | 55.6 | 55.6 | -1.55 (-2.71%) | 29,422 |
12 Aug 2016 | INR | 58.15 | 60.9 | 56.6 | 57.15 | 57.15 | -2.2 (-3.71%) | 60,951 |
11 Aug 2016 | INR | 59.55 | 60.95 | 58.15 | 59.35 | 59.35 | -0.2 (-0.34%) | 22,903 |
10 Aug 2016 | INR | 56.7 | 60 | 55.55 | 59.55 | 59.55 | +2.4 (+4.20%) | 91,080 |
9 Aug 2016 | INR | 60.5 | 60.5 | 56.8 | 57.15 | 57.15 | -2.5 (-4.19%) | 43,813 |
8 Aug 2016 | INR | 62.9 | 62.9 | 59.55 | 59.65 | 59.65 | -2.4 (-3.87%) | 64,382 |
5 Aug 2016 | INR | 64.9 | 65.7 | 61.75 | 62.05 | 62.05 | -2.85 (-4.39%) | 91,278 |
4 Aug 2016 | INR | 61 | 65 | 61 | 64.9 | 64.9 | +2.95 (+4.76%) | 358,596 |
3 Aug 2016 | INR | 63.1 | 67.4 | 61.55 | 61.95 | 61.95 | -2.4 (-3.73%) | 124,772 |
2 Aug 2016 | INR | 64.25 | 66.9 | 62.45 | 64.35 | 64.35 | +0.1 (+0.16%) | 67,200 |
1 Aug 2016 | INR | 68.3 | 68.3 | 64.25 | 64.25 | 64.25 | -3.35 (-4.96%) | 70,543 |
29 Jul 2016 | INR | 68.4 | 69.35 | 67 | 67.6 | 67.6 | -1.2 (-1.74%) | 41,221 |
28 Jul 2016 | INR | 69 | 71 | 68 | 68.8 | 68.8 | -0.45 (-0.65%) | 57,082 |
27 Jul 2016 | INR | 70.9 | 71 | 67.55 | 69.25 | 69.25 | -1.35 (-1.91%) | 75,006 |
26 Jul 2016 | INR | 71.5 | 73.2 | 69 | 70.6 | 70.6 | -0.35 (-0.49%) | 69,015 |
25 Jul 2016 | INR | 70.45 | 72.75 | 70 | 70.95 | 70.95 | +1.05 (+1.50%) | 58,582 |
22 Jul 2016 | INR | 71.75 | 72.9 | 69.4 | 69.9 | 69.9 | -1.65 (-2.31%) | 59,164 |
21 Jul 2016 | INR | 74.15 | 74.8 | 71.1 | 71.55 | 71.55 | -2.5 (-3.38%) | 51,948 |
20 Jul 2016 | INR | 72.65 | 75.25 | 72.2 | 74.05 | 74.05 | +1.7 (+2.35%) | 110,525 |
19 Jul 2016 | INR | 71.95 | 75.4 | 71.7 | 72.35 | 72.35 | -0.1 (-0.14%) | 170,531 |
18 Jul 2016 | INR | 70.45 | 73.25 | 69.1 | 72.45 | 72.45 | +2.65 (+3.80%) | 686,165 |
15 Jul 2016 | INR | 74.9 | 74.9 | 69.5 | 69.8 | 69.8 | -3.35 (-4.58%) | 178,767 |
14 Jul 2016 | INR | 74 | 77.2 | 73 | 73.15 | 73.15 | -3.65 (-4.75%) | 157,778 |