Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Oct 2016 | INR | 19.65 | 19.75 | 19.25 | 19.35 | 19.35 | -0.05 (-0.26%) | 802,002 |
7 Oct 2016 | INR | 19.65 | 20 | 19.3 | 19.4 | 19.4 | -0.2 (-1.02%) | 993,641 |
6 Oct 2016 | INR | 19.95 | 20 | 19.45 | 19.6 | 19.6 | -0.3 (-1.51%) | 1,150,650 |
5 Oct 2016 | INR | 19.9 | 20.15 | 19.8 | 19.9 | 19.9 | 0.0 (0.0%) | 751,620 |
4 Oct 2016 | INR | 20.2 | 20.3 | 19.85 | 19.9 | 19.9 | -0.2 (-1.00%) | 684,613 |
3 Oct 2016 | INR | 20.25 | 20.5 | 20.05 | 20.1 | 20.1 | -0.15 (-0.74%) | 862,292 |
30 Sep 2016 | INR | 19.4 | 20.45 | 19.1 | 20.25 | 20.25 | +0.6 (+3.05%) | 1,871,089 |
29 Sep 2016 | INR | 20.35 | 20.4 | 18.55 | 19.65 | 19.65 | -0.6 (-2.96%) | 4,239,313 |
28 Sep 2016 | INR | 20.1 | 20.4 | 19.8 | 20.25 | 20.25 | +0.15 (+0.75%) | 993,697 |
27 Sep 2016 | INR | 20.35 | 20.5 | 20.05 | 20.1 | 20.1 | -0.2 (-0.99%) | 1,017,835 |
26 Sep 2016 | INR | 20.45 | 20.6 | 19.95 | 20.3 | 20.3 | -0.1 (-0.49%) | 1,558,327 |
23 Sep 2016 | INR | 21 | 21 | 20.25 | 20.4 | 20.4 | -0.45 (-2.16%) | 1,906,368 |
22 Sep 2016 | INR | 21.4 | 21.45 | 20.65 | 20.85 | 20.85 | -0.15 (-0.71%) | 2,317,864 |
21 Sep 2016 | INR | 21.25 | 21.5 | 20.6 | 21 | 21 | -0.3 (-1.41%) | 1,399,860 |
20 Sep 2016 | INR | 21.75 | 22 | 20.8 | 21.3 | 21.3 | -0.5 (-2.29%) | 2,382,666 |
19 Sep 2016 | INR | 20.85 | 22.35 | 20.6 | 21.8 | 21.8 | +1.3 (+6.34%) | 5,743,766 |
16 Sep 2016 | INR | 21.2 | 21.35 | 20.4 | 20.5 | 20.5 | -0.7 (-3.30%) | 1,254,888 |
15 Sep 2016 | INR | 20.8 | 21.35 | 20.8 | 21.2 | 21.2 | +0.35 (+1.68%) | 1,547,578 |
14 Sep 2016 | INR | 20.65 | 21 | 20.2 | 20.85 | 20.85 | +0.55 (+2.71%) | 1,506,308 |
12 Sep 2016 | INR | 19.9 | 21.35 | 19.9 | 20.3 | 20.3 | -0.15 (-0.73%) | 3,372,477 |
9 Sep 2016 | INR | 20 | 20.8 | 19.6 | 20.45 | 20.45 | +0.5 (+2.51%) | 3,566,055 |
8 Sep 2016 | INR | 19.9 | 20.2 | 19.9 | 19.95 | 19.95 | -0.15 (-0.75%) | 1,273,823 |
7 Sep 2016 | INR | 20.3 | 20.3 | 19.85 | 20.1 | 20.1 | -0.2 (-0.99%) | 1,459,859 |
6 Sep 2016 | INR | 20.3 | 20.5 | 20.15 | 20.3 | 20.3 | +0.05 (+0.25%) | 1,110,149 |
2 Sep 2016 | INR | 20.2 | 20.55 | 20.05 | 20.25 | 20.25 | +0.05 (+0.25%) | 1,459,462 |
1 Sep 2016 | INR | 20.7 | 20.95 | 19.9 | 20.2 | 20.2 | -0.5 (-2.42%) | 2,445,474 |
31 Aug 2016 | INR | 21.4 | 21.45 | 20.55 | 20.7 | 20.7 | -0.65 (-3.04%) | 2,754,462 |
30 Aug 2016 | INR | 21.7 | 21.75 | 21.3 | 21.35 | 21.35 | -0.35 (-1.61%) | 1,675,136 |
29 Aug 2016 | INR | 22 | 22.25 | 21.45 | 21.7 | 21.7 | -0.35 (-1.59%) | 2,380,015 |
26 Aug 2016 | INR | 22 | 22.4 | 21.85 | 22.05 | 22.05 | 0.0 (0.0%) | 1,775,259 |