Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Sep 2016 | INR | 57.73 | 57.73 | 55.43 | 55.64 | 55.64 | -1.32 (-2.32%) | 20,475 |
28 Sep 2016 | INR | 57.05 | 57.3 | 56.96 | 56.96 | 56.96 | -0.09 (-0.16%) | 202 |
27 Sep 2016 | INR | 63.5 | 63.5 | 57.05 | 57.05 | 57.05 | -0.14 (-0.24%) | 3 |
26 Sep 2016 | INR | 63.7 | 63.7 | 56.89 | 57.19 | 57.19 | -0.18 (-0.31%) | 11,844 |
23 Sep 2016 | INR | 57.28 | 57.51 | 57.28 | 57.37 | 57.37 | +0.62 (+1.09%) | 20,154 |
22 Sep 2016 | INR | 56.67 | 56.75 | 56.67 | 56.75 | 56.75 | +0.21 (+0.37%) | 37 |
21 Sep 2016 | INR | 56.54 | 56.54 | 56.54 | 56.54 | 56.54 | +0.29 (+0.52%) | 1 |
20 Sep 2016 | INR | 56.45 | 56.45 | 56.25 | 56.25 | 56.25 | -0.03 (-0.05%) | 456 |
19 Sep 2016 | INR | 56.32 | 56.32 | 56.28 | 56.28 | 56.28 | -0.72 (-1.26%) | 42 |
16 Sep 2016 | INR | 57.16 | 57.16 | 57 | 57 | 57 | +0.61 (+1.08%) | 35 |
15 Sep 2016 | INR | 56.43 | 56.43 | 56.39 | 56.39 | 56.39 | +0.4 (+0.71%) | 36 |
14 Sep 2016 | INR | 55.99 | 55.99 | 55.99 | 55.99 | 55.99 | -0.08 (-0.14%) | 1 |
12 Sep 2016 | INR | 56.38 | 56.38 | 55.87 | 56.07 | 56.07 | -1.85 (-3.19%) | 370 |
9 Sep 2016 | INR | 57.76 | 57.92 | 57.66 | 57.92 | 57.92 | -0.31 (-0.53%) | 281 |
8 Sep 2016 | INR | 58.15 | 58.23 | 58.15 | 58.23 | 58.23 | +0.08 (+0.14%) | 65 |
7 Sep 2016 | INR | 58.53 | 58.57 | 58.15 | 58.15 | 58.15 | +0.02 (+0.03%) | 154 |
6 Sep 2016 | INR | 58.5 | 58.5 | 58.13 | 58.13 | 58.13 | +0.77 (+1.34%) | 225 |
2 Sep 2016 | INR | 57.32 | 57.36 | 57.32 | 57.36 | 57.36 | +0.36 (+0.63%) | 43 |
1 Sep 2016 | INR | 57.2 | 57.31 | 57 | 57 | 57 | -0.21 (-0.37%) | 1,000 |
31 Aug 2016 | INR | 57.21 | 57.21 | 57.21 | 57.21 | 57.21 | +0.56 (+0.99%) | 26 |
30 Aug 2016 | INR | 62.6 | 66.5 | 56.65 | 56.65 | 56.65 | +0.28 (+0.50%) | 372 |
29 Aug 2016 | INR | 55.89 | 56.37 | 55.89 | 56.37 | 56.37 | +0.46 (+0.82%) | 487 |
26 Aug 2016 | INR | 56.07 | 56.15 | 55.91 | 55.91 | 55.91 | -0.59 (-1.04%) | 78 |
25 Aug 2016 | INR | 56.5 | 56.5 | 56.5 | 56.5 | 56.5 | +0.5 (+0.89%) | 26 |
24 Aug 2016 | INR | 56.36 | 56.36 | 56 | 56 | 56 | +0.39 (+0.70%) | 204 |
23 Aug 2016 | INR | 56 | 56 | 55.61 | 55.61 | 55.61 | -0.59 (-1.05%) | 83 |
22 Aug 2016 | INR | 56.53 | 56.53 | 56.2 | 56.2 | 56.2 | +0.05 (+0.09%) | 498 |
19 Aug 2016 | INR | 56.33 | 56.39 | 56.15 | 56.15 | 56.15 | -0.01 (-0.02%) | 168 |
18 Aug 2016 | INR | 56.16 | 56.16 | 56.1 | 56.16 | 56.16 | +0.51 (+0.92%) | 424 |
17 Aug 2016 | INR | 55.88 | 55.91 | 55.65 | 55.65 | 55.65 | +0.04 (+0.07%) | 118 |