Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jul 2016 | INR | 33.55 | 33.75 | 33 | 33.35 | 33.35 | -0.05 (-0.15%) | 78,902 |
13 Jul 2016 | INR | 33.6 | 34 | 33.25 | 33.4 | 33.4 | -0.35 (-1.04%) | 71,283 |
12 Jul 2016 | INR | 33.8 | 34.1 | 33.5 | 33.75 | 33.75 | +0.25 (+0.75%) | 67,792 |
11 Jul 2016 | INR | 33.7 | 34 | 33.05 | 33.5 | 33.5 | +0.2 (+0.60%) | 54,795 |
8 Jul 2016 | INR | 33.5 | 33.7 | 33.05 | 33.3 | 33.3 | -0.15 (-0.45%) | 44,014 |
7 Jul 2016 | INR | 34 | 34.5 | 33.3 | 33.45 | 33.45 | -0.55 (-1.62%) | 158,254 |
5 Jul 2016 | INR | 34.4 | 34.7 | 33.6 | 34 | 34 | +0.05 (+0.15%) | 371,550 |
4 Jul 2016 | INR | 33.3 | 34.3 | 33.1 | 33.95 | 33.95 | +0.65 (+1.95%) | 185,985 |
1 Jul 2016 | INR | 33.65 | 33.65 | 32.9 | 33.3 | 33.3 | -0.05 (-0.15%) | 400,864 |
30 Jun 2016 | INR | 33.4 | 33.5 | 32.75 | 33.35 | 33.35 | +0.4 (+1.21%) | 572,084 |
29 Jun 2016 | INR | 33.15 | 33.15 | 32.7 | 32.95 | 32.95 | 0.0 (0.0%) | 208,488 |
28 Jun 2016 | INR | 32.7 | 33.3 | 32.25 | 32.95 | 32.95 | +0.25 (+0.76%) | 73,122 |
27 Jun 2016 | INR | 32.05 | 33.3 | 32.05 | 32.7 | 32.7 | 0.0 (0.0%) | 59,844 |
24 Jun 2016 | INR | 31.6 | 33 | 30.15 | 32.7 | 32.7 | -0.35 (-1.06%) | 146,195 |
23 Jun 2016 | INR | 32.95 | 33.5 | 32.9 | 33.05 | 33.05 | 0.0 (0.0%) | 51,602 |
22 Jun 2016 | INR | 33.05 | 33.4 | 32.8 | 33.05 | 33.05 | -0.1 (-0.30%) | 93,932 |
21 Jun 2016 | INR | 33.85 | 34.9 | 33 | 33.15 | 33.15 | -0.15 (-0.45%) | 269,604 |
20 Jun 2016 | INR | 33.25 | 33.5 | 32.55 | 33.3 | 33.3 | +0.05 (+0.15%) | 650,014 |
17 Jun 2016 | INR | 33.7 | 33.85 | 33.15 | 33.25 | 33.25 | -0.25 (-0.75%) | 83,605 |
16 Jun 2016 | INR | 33.4 | 34.25 | 33.3 | 33.5 | 33.5 | -0.15 (-0.45%) | 142,744 |
15 Jun 2016 | INR | 33.9 | 34.2 | 33.35 | 33.65 | 33.65 | +0.15 (+0.45%) | 138,551 |
14 Jun 2016 | INR | 33.2 | 34 | 33.2 | 33.5 | 33.5 | +0.05 (+0.15%) | 30,395 |
13 Jun 2016 | INR | 33.25 | 33.85 | 33.1 | 33.45 | 33.45 | -0.05 (-0.15%) | 27,262 |
10 Jun 2016 | INR | 34.45 | 34.5 | 33.25 | 33.5 | 33.5 | -0.45 (-1.33%) | 539,032 |
9 Jun 2016 | INR | 33.75 | 34.5 | 33.45 | 33.95 | 33.95 | -0.05 (-0.15%) | 306,255 |
8 Jun 2016 | INR | 34.2 | 34.7 | 33.6 | 34 | 34 | +0.1 (+0.29%) | 74,967 |
7 Jun 2016 | INR | 34.5 | 34.5 | 33.65 | 33.9 | 33.9 | +0.1 (+0.30%) | 91,141 |
6 Jun 2016 | INR | 33.5 | 34.75 | 33.5 | 33.8 | 33.8 | -0.2 (-0.59%) | 561,411 |
3 Jun 2016 | INR | 34.95 | 34.95 | 33.5 | 34 | 34 | -0.6 (-1.73%) | 47,413 |
2 Jun 2016 | INR | 34.7 | 35.4 | 33.05 | 34.6 | 34.6 | +0.1 (+0.29%) | 204,336 |