Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Oct 2016 | INR | 80.5 | 80.75 | 79.7 | 79.85 | 79.85 | -0.15 (-0.19%) | 2,040,000 |
7 Oct 2016 | INR | 80.55 | 80.55 | 79.55 | 80 | 80 | +0.05 (+0.06%) | 4,360,000 |
6 Oct 2016 | INR | 80.05 | 80.8 | 79.55 | 79.95 | 79.95 | 0.0 (0.0%) | 4,700,000 |
5 Oct 2016 | INR | 82.3 | 82.6 | 79.5 | 79.95 | 79.95 | -1.25 (-1.54%) | 10,690,000 |
4 Oct 2016 | INR | 80.5 | 81.9 | 80.1 | 81.2 | 81.2 | +0.1 (+0.12%) | 5,320,000 |
3 Oct 2016 | INR | 80.1 | 81.4 | 79 | 81.1 | 81.1 | +2 (+2.53%) | 6,320,000 |
30 Sep 2016 | INR | 78 | 81.2 | 78 | 79.1 | 79.1 | -0.7 (-0.88%) | 9,840,000 |
29 Sep 2016 | INR | 82.95 | 83.1 | 78.5 | 79.8 | 79.8 | -2.7 (-3.27%) | 13,390,000 |
28 Sep 2016 | INR | 79.5 | 83.2 | 79.5 | 82.5 | 82.5 | +2.95 (+3.71%) | 10,040,000 |
27 Sep 2016 | INR | 79.9 | 80.5 | 79.15 | 79.55 | 79.55 | -0.75 (-0.93%) | 9,750,000 |
26 Sep 2016 | INR | 82.3 | 82.5 | 80 | 80.3 | 80.3 | -2.2 (-2.67%) | 7,830,000 |
23 Sep 2016 | INR | 83.4 | 83.5 | 82.1 | 82.5 | 82.5 | -0.85 (-1.02%) | 5,770,000 |
22 Sep 2016 | INR | 84.9 | 84.9 | 83 | 83.35 | 83.35 | -1.1 (-1.30%) | 6,190,000 |
21 Sep 2016 | INR | 84.3 | 84.7 | 83.8 | 84.45 | 84.45 | +0.55 (+0.66%) | 5,710,000 |
20 Sep 2016 | INR | 85.2 | 85.2 | 83.65 | 83.9 | 83.9 | -0.95 (-1.12%) | 3,770,000 |
19 Sep 2016 | INR | 84.3 | 85.7 | 84.3 | 84.85 | 84.85 | -0.3 (-0.35%) | 3,340,000 |
16 Sep 2016 | INR | 84.65 | 86.05 | 83.5 | 85.15 | 85.15 | +0.65 (+0.77%) | 9,390,000 |
15 Sep 2016 | INR | 83.6 | 85.1 | 83.05 | 84.5 | 84.5 | +0.75 (+0.90%) | 6,270,000 |
14 Sep 2016 | INR | 82.85 | 84.15 | 82.8 | 83.75 | 83.75 | +0.95 (+1.15%) | 5,340,000 |
12 Sep 2016 | INR | 82.5 | 83.8 | 82.05 | 82.8 | 82.8 | -0.8 (-0.96%) | 8,540,000 |
9 Sep 2016 | INR | 84.5 | 85.15 | 83.45 | 83.6 | 83.6 | -0.9 (-1.07%) | 6,330,000 |
8 Sep 2016 | INR | 83.7 | 85.35 | 83.6 | 84.5 | 84.5 | +0.8 (+0.96%) | 12,380,000 |
7 Sep 2016 | INR | 83.65 | 84.85 | 83.25 | 83.7 | 83.7 | -1.15 (-1.36%) | 13,850,000 |
6 Sep 2016 | INR | 83.75 | 85.3 | 82.25 | 84.85 | 84.85 | +0.4 (+0.47%) | 24,030,000 |
2 Sep 2016 | INR | 82.1 | 85.15 | 80.6 | 84.45 | 84.45 | +0.8 (+0.96%) | 50,450,000 |
1 Sep 2016 | INR | 93.1 | 93.7 | 83.1 | 83.65 | 83.65 | -9.8 (-10.49%) | 62,240,000 |
31 Aug 2016 | INR | 93.7 | 94.45 | 93.2 | 93.45 | 93.45 | -0.35 (-0.37%) | 7,050,000 |
30 Aug 2016 | INR | 94.95 | 95.2 | 93.3 | 93.8 | 93.8 | -0.65 (-0.69%) | 5,070,000 |
29 Aug 2016 | INR | 93.5 | 95.25 | 93.1 | 94.45 | 94.45 | +0.5 (+0.53%) | 4,410,000 |
26 Aug 2016 | INR | 95.15 | 95.7 | 93.2 | 93.95 | 93.95 | -1.7 (-1.78%) | 6,070,000 |