Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2016 | INR | 43.5 | 44.4 | 43.45 | 44.1 | 44.1 | +0.5 (+1.15%) | 357,485 |
11 Apr 2016 | INR | 44 | 44 | 43.2 | 43.6 | 43.6 | +0.35 (+0.81%) | 223,365 |
8 Apr 2016 | INR | 42.9 | 43.45 | 42.5 | 43.25 | 43.25 | +0.4 (+0.93%) | 190,228 |
7 Apr 2016 | INR | 44.5 | 44.5 | 42.7 | 42.85 | 42.85 | -1.1 (-2.50%) | 338,523 |
6 Apr 2016 | INR | 44.1 | 44.4 | 43.6 | 43.95 | 43.95 | +0.2 (+0.46%) | 165,765 |
5 Apr 2016 | INR | 44.95 | 45.5 | 43.5 | 43.75 | 43.75 | -1.2 (-2.67%) | 593,444 |
4 Apr 2016 | INR | 47.25 | 47.4 | 44.85 | 44.95 | 44.95 | -1.8 (-3.85%) | 609,386 |
1 Apr 2016 | INR | 46.1 | 46.95 | 45.95 | 46.75 | 46.75 | +0.65 (+1.41%) | 2,310,031 |
31 Mar 2016 | INR | 47.2 | 47.4 | 45.25 | 46.1 | 46.1 | -0.5 (-1.07%) | 242,534 |
30 Mar 2016 | INR | 47.15 | 47.8 | 46 | 46.6 | 46.6 | -0.35 (-0.75%) | 777,951 |
29 Mar 2016 | INR | 47.55 | 48.5 | 46.65 | 46.95 | 46.95 | -0.6 (-1.26%) | 300,268 |
28 Mar 2016 | INR | 49.95 | 50.15 | 47.1 | 47.55 | 47.55 | -2.15 (-4.33%) | 165,193 |
23 Mar 2016 | INR | 49.25 | 50.45 | 49.25 | 49.7 | 49.7 | -0.1 (-0.20%) | 71,095 |
22 Mar 2016 | INR | 50.75 | 50.75 | 49.6 | 49.8 | 49.8 | -0.65 (-1.29%) | 97,514 |
21 Mar 2016 | INR | 50.1 | 50.6 | 49.75 | 50.45 | 50.45 | +0.55 (+1.10%) | 148,342 |
18 Mar 2016 | INR | 49.9 | 50.5 | 49.4 | 49.9 | 49.9 | 0.0 (0.0%) | 105,184 |
17 Mar 2016 | INR | 48.95 | 51.7 | 48.6 | 49.9 | 49.9 | +1.55 (+3.21%) | 441,523 |
16 Mar 2016 | INR | 47.75 | 48.75 | 47.1 | 48.35 | 48.35 | +0.75 (+1.58%) | 129,252 |
15 Mar 2016 | INR | 48.05 | 48.65 | 47.5 | 47.6 | 47.6 | -0.6 (-1.24%) | 121,300 |
14 Mar 2016 | INR | 48.5 | 49.45 | 47.9 | 48.2 | 48.2 | -0.35 (-0.72%) | 96,545 |
11 Mar 2016 | INR | 48.75 | 49.5 | 48.3 | 48.55 | 48.55 | -0.4 (-0.82%) | 159,939 |
10 Mar 2016 | INR | 49.1 | 49.7 | 48.25 | 48.95 | 48.95 | 0.0 (0.0%) | 175,718 |
9 Mar 2016 | INR | 51 | 51 | 48.6 | 48.95 | 48.95 | -0.7 (-1.41%) | 159,777 |
8 Mar 2016 | INR | 49.85 | 50.35 | 48.8 | 49.65 | 49.65 | -0.25 (-0.50%) | 169,567 |
4 Mar 2016 | INR | 49 | 52 | 48.8 | 49.9 | 49.9 | +0.45 (+0.91%) | 277,849 |
3 Mar 2016 | INR | 50.3 | 50.95 | 49.1 | 49.45 | 49.45 | -0.55 (-1.10%) | 128,570 |
2 Mar 2016 | INR | 48.7 | 50.45 | 47.8 | 50 | 50 | +2.35 (+4.93%) | 237,328 |
1 Mar 2016 | INR | 47 | 48.3 | 46.25 | 47.65 | 47.65 | +1.45 (+3.14%) | 153,462 |
29 Feb 2016 | INR | 47 | 47.4 | 44.4 | 46.2 | 46.2 | +0.15 (+0.33%) | 480,790 |
26 Feb 2016 | INR | 45.45 | 46.45 | 44.1 | 46.05 | 46.05 | +1.1 (+2.45%) | 150,152 |