Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Apr 2016 | INR | 37.9 | 38.35 | 37.4 | 37.65 | 37.65 | +0.05 (+0.13%) | 195,191 |
13 Apr 2016 | INR | 38 | 38.7 | 37.45 | 37.6 | 37.6 | 0.0 (0.0%) | 271,719 |
12 Apr 2016 | INR | 37.2 | 38.45 | 37.2 | 37.6 | 37.6 | +0.4 (+1.08%) | 353,003 |
11 Apr 2016 | INR | 37.7 | 37.95 | 36.9 | 37.2 | 37.2 | -0.6 (-1.59%) | 189,845 |
8 Apr 2016 | INR | 37.05 | 38.2 | 36.4 | 37.8 | 37.8 | +0.8 (+2.16%) | 243,587 |
7 Apr 2016 | INR | 38.65 | 38.65 | 36.8 | 37 | 37 | -1.4 (-3.65%) | 341,036 |
6 Apr 2016 | INR | 37.35 | 38.8 | 37.05 | 38.4 | 38.4 | +1.15 (+3.09%) | 461,827 |
5 Apr 2016 | INR | 37.4 | 38.6 | 36.9 | 37.25 | 37.25 | -0.2 (-0.53%) | 407,929 |
4 Apr 2016 | INR | 37.55 | 37.75 | 36.8 | 37.45 | 37.45 | +0.2 (+0.54%) | 239,011 |
1 Apr 2016 | INR | 36.1 | 37.55 | 36.1 | 37.25 | 37.25 | +0.95 (+2.62%) | 582,013 |
31 Mar 2016 | INR | 37 | 37.2 | 36 | 36.3 | 36.3 | -0.55 (-1.49%) | 183,052 |
30 Mar 2016 | INR | 36.3 | 38 | 36.3 | 36.85 | 36.85 | +0.75 (+2.08%) | 392,033 |
29 Mar 2016 | INR | 37.3 | 37.5 | 35.9 | 36.1 | 36.1 | -1.05 (-2.83%) | 356,010 |
28 Mar 2016 | INR | 39.5 | 39.7 | 36.7 | 37.15 | 37.15 | -2.3 (-5.83%) | 462,075 |
23 Mar 2016 | INR | 41.5 | 42.2 | 39 | 39.45 | 39.45 | +1.85 (+4.92%) | 2,588,271 |
22 Mar 2016 | INR | 35.75 | 38 | 35.25 | 37.6 | 37.6 | +1.9 (+5.32%) | 850,844 |
21 Mar 2016 | INR | 35.75 | 36.35 | 35.1 | 35.7 | 35.7 | -0.05 (-0.14%) | 171,529 |
18 Mar 2016 | INR | 35.6 | 36.2 | 35.25 | 35.75 | 35.75 | +0.3 (+0.85%) | 133,723 |
17 Mar 2016 | INR | 36.35 | 36.95 | 35.2 | 35.45 | 35.45 | -0.65 (-1.80%) | 214,065 |
16 Mar 2016 | INR | 36.85 | 36.85 | 35.5 | 36.1 | 36.1 | +0.05 (+0.14%) | 324,913 |
15 Mar 2016 | INR | 35.25 | 36.7 | 34.3 | 36.05 | 36.05 | +1.05 (+3%) | 598,851 |
14 Mar 2016 | INR | 35.3 | 36.4 | 34.5 | 35 | 35 | 0.0 (0.0%) | 213,085 |
11 Mar 2016 | INR | 35.95 | 36.15 | 34.7 | 35 | 35 | -0.45 (-1.27%) | 206,014 |
10 Mar 2016 | INR | 35.7 | 36.9 | 34.8 | 35.45 | 35.45 | -0.1 (-0.28%) | 241,957 |
9 Mar 2016 | INR | 35 | 36.1 | 34.4 | 35.55 | 35.55 | 0.0 (0.0%) | 241,456 |
8 Mar 2016 | INR | 36.3 | 36.7 | 34.2 | 35.55 | 35.55 | -0.8 (-2.20%) | 270,084 |
4 Mar 2016 | INR | 35.8 | 36.9 | 34.3 | 36.35 | 36.35 | +0.7 (+1.96%) | 397,589 |
3 Mar 2016 | INR | 34.3 | 36 | 33.2 | 35.65 | 35.65 | +1.45 (+4.24%) | 390,485 |
2 Mar 2016 | INR | 33.8 | 34.5 | 32.7 | 34.2 | 34.2 | +2.05 (+6.38%) | 268,627 |
1 Mar 2016 | INR | 29.65 | 32.55 | 29.65 | 32.15 | 32.15 | +2.55 (+8.61%) | 520,661 |