Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Aug 2016 | INR | 6.79 | 6.92 | 6.64 | 6.89 | 6.89 | +0.17 (+2.53%) | 918,172 |
22 Aug 2016 | INR | 6.78 | 6.88 | 6.66 | 6.72 | 6.72 | -0.07 (-1.03%) | 129,530 |
19 Aug 2016 | INR | 6.99 | 6.99 | 6.7 | 6.79 | 6.79 | -0.12 (-1.74%) | 145,081 |
18 Aug 2016 | INR | 6.85 | 6.93 | 6.71 | 6.91 | 6.91 | -0.02 (-0.29%) | 143,271 |
17 Aug 2016 | INR | 6.7 | 7.1 | 6.61 | 6.93 | 6.93 | +0.19 (+2.82%) | 143,425 |
16 Aug 2016 | INR | 7.25 | 7.25 | 6.7 | 6.74 | 6.74 | -0.46 (-6.39%) | 391,147 |
12 Aug 2016 | INR | 7.11 | 7.6 | 7.11 | 7.2 | 7.2 | -0.11 (-1.50%) | 411,977 |
11 Aug 2016 | INR | 7.4 | 7.58 | 7 | 7.31 | 7.31 | -0.13 (-1.75%) | 303,122 |
10 Aug 2016 | INR | 7.9 | 8 | 7.4 | 7.44 | 7.44 | -0.37 (-4.74%) | 1,478,667 |
9 Aug 2016 | INR | 7.4 | 8 | 7 | 7.81 | 7.81 | +0.42 (+5.68%) | 677,126 |
8 Aug 2016 | INR | 6.55 | 7.61 | 6.55 | 7.39 | 7.39 | +0.55 (+8.04%) | 415,275 |
5 Aug 2016 | INR | 6.9 | 7.1 | 6.77 | 6.84 | 6.84 | -0.1 (-1.44%) | 456,547 |
4 Aug 2016 | INR | 6.99 | 6.99 | 6.75 | 6.94 | 6.94 | +0.04 (+0.58%) | 91,421 |
3 Aug 2016 | INR | 7.09 | 7.09 | 6.75 | 6.9 | 6.9 | -0.06 (-0.86%) | 105,806 |
2 Aug 2016 | INR | 7 | 7 | 6.8 | 6.96 | 6.96 | -0.04 (-0.57%) | 238,962 |
1 Aug 2016 | INR | 7.2 | 7.42 | 6.75 | 7 | 7 | -0.29 (-3.98%) | 866,146 |
29 Jul 2016 | INR | 8 | 8 | 7.16 | 7.29 | 7.29 | -0.46 (-5.94%) | 451,468 |
28 Jul 2016 | INR | 7.6 | 8.19 | 7.55 | 7.75 | 7.75 | +0.27 (+3.61%) | 897,368 |
27 Jul 2016 | INR | 6.49 | 7.7 | 6.32 | 7.48 | 7.48 | +1.02 (+15.79%) | 888,052 |
26 Jul 2016 | INR | 6.27 | 6.5 | 6.27 | 6.46 | 6.46 | +0.04 (+0.62%) | 157,817 |
25 Jul 2016 | INR | 6.3 | 6.55 | 6.2 | 6.42 | 6.42 | +0.03 (+0.47%) | 172,314 |
22 Jul 2016 | INR | 6.62 | 6.62 | 6.35 | 6.39 | 6.39 | -0.09 (-1.39%) | 138,911 |
21 Jul 2016 | INR | 6.3 | 6.65 | 6.02 | 6.48 | 6.48 | +0.11 (+1.73%) | 223,914 |
20 Jul 2016 | INR | 6.4 | 6.69 | 6.2 | 6.37 | 6.37 | -0.07 (-1.09%) | 296,890 |
19 Jul 2016 | INR | 6.58 | 6.58 | 6.3 | 6.44 | 6.44 | -0.06 (-0.92%) | 113,614 |
18 Jul 2016 | INR | 6.7 | 6.75 | 6.41 | 6.5 | 6.5 | -0.21 (-3.13%) | 187,457 |
15 Jul 2016 | INR | 6.85 | 6.99 | 6.6 | 6.71 | 6.71 | -0.08 (-1.18%) | 388,986 |
14 Jul 2016 | INR | 6.7 | 6.95 | 6.6 | 6.79 | 6.79 | +0.08 (+1.19%) | 1,002,859 |
13 Jul 2016 | INR | 6.85 | 6.99 | 6.55 | 6.71 | 6.71 | -0.1 (-1.47%) | 144,343 |
12 Jul 2016 | INR | 6.99 | 7 | 6.7 | 6.81 | 6.81 | -0.06 (-0.87%) | 189,732 |