Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Apr 2016 | INR | 115.2 | 122 | 115.2 | 120.7 | 120.7 | +6.05 (+5.28%) | 7,580,000 |
13 Apr 2016 | INR | 114.9 | 116.7 | 113.6 | 114.65 | 114.65 | +1.6 (+1.42%) | 6,910,000 |
12 Apr 2016 | INR | 116 | 116.8 | 112.3 | 113.05 | 113.05 | -2.15 (-1.87%) | 4,360,000 |
11 Apr 2016 | INR | 109.6 | 115.5 | 108.75 | 115.2 | 115.2 | +6.15 (+5.64%) | 4,960,000 |
8 Apr 2016 | INR | 109.4 | 110 | 107.25 | 109.05 | 109.05 | -0.3 (-0.27%) | 1,780,000 |
7 Apr 2016 | INR | 111.8 | 111.8 | 108.85 | 109.35 | 109.35 | -1.75 (-1.58%) | 1,660,000 |
6 Apr 2016 | INR | 109.4 | 113.5 | 109.35 | 111.1 | 111.1 | +1.7 (+1.55%) | 3,290,000 |
5 Apr 2016 | INR | 113.5 | 113.5 | 108.75 | 109.4 | 109.4 | -4.05 (-3.57%) | 4,510,000 |
4 Apr 2016 | INR | 107.3 | 114.3 | 107.3 | 113.45 | 113.45 | +6.35 (+5.93%) | 7,190,000 |
1 Apr 2016 | INR | 110.5 | 110.8 | 106.4 | 107.1 | 107.1 | -3.1 (-2.81%) | 4,310,000 |
31 Mar 2016 | INR | 108.5 | 115.1 | 107.75 | 110.2 | 110.2 | +1 (+0.92%) | 10,300,000 |
30 Mar 2016 | INR | 108.65 | 110.45 | 106.75 | 109.2 | 109.2 | +1.85 (+1.72%) | 4,380,000 |
29 Mar 2016 | INR | 105.6 | 108.4 | 105.4 | 107.35 | 107.35 | +2 (+1.90%) | 3,830,000 |
28 Mar 2016 | INR | 105.5 | 106.35 | 103.5 | 105.35 | 105.35 | +0.4 (+0.38%) | 5,280,000 |
23 Mar 2016 | INR | 102.5 | 106.5 | 102 | 104.95 | 104.95 | +2.9 (+2.84%) | 9,140,000 |
22 Mar 2016 | INR | 102.5 | 102.95 | 101.5 | 102.05 | 102.05 | 0.0 (0.0%) | 5,040,000 |
21 Mar 2016 | INR | 102.2 | 103 | 101.55 | 102.05 | 102.05 | 0.0 (0.0%) | 4,140,000 |
18 Mar 2016 | INR | 102.4 | 103.5 | 101.2 | 102.05 | 102.05 | +1.55 (+1.54%) | 6,460,000 |
17 Mar 2016 | INR | 99.25 | 101.5 | 98.75 | 100.5 | 100.5 | +2.1 (+2.13%) | 8,950,000 |
16 Mar 2016 | INR | 99.25 | 99.55 | 98.05 | 98.4 | 98.4 | -0.7 (-0.71%) | 3,700,000 |
15 Mar 2016 | INR | 101.2 | 101.5 | 98.8 | 99.1 | 99.1 | -2.2 (-2.17%) | 4,380,000 |
14 Mar 2016 | INR | 103 | 103.45 | 101.1 | 101.3 | 101.3 | -0.9 (-0.88%) | 3,130,000 |
11 Mar 2016 | INR | 103.6 | 105.95 | 101.3 | 102.2 | 102.2 | -2.45 (-2.34%) | 3,560,000 |
10 Mar 2016 | INR | 107 | 107.05 | 104 | 104.65 | 104.65 | -1.45 (-1.37%) | 3,580,000 |
9 Mar 2016 | INR | 105.9 | 107.25 | 103.6 | 106.1 | 106.1 | +0.2 (+0.19%) | 1,910,000 |
8 Mar 2016 | INR | 106 | 107.1 | 104.65 | 105.9 | 105.9 | +0.25 (+0.24%) | 8,380,000 |
4 Mar 2016 | INR | 108.5 | 109.35 | 104.5 | 105.65 | 105.65 | -2.7 (-2.49%) | 3,910,000 |
3 Mar 2016 | INR | 107 | 109.7 | 106.25 | 108.35 | 108.35 | +1.6 (+1.50%) | 2,900,000 |
2 Mar 2016 | INR | 105.7 | 108.5 | 105.4 | 106.75 | 106.75 | +1.3 (+1.23%) | 2,920,000 |
1 Mar 2016 | INR | 104 | 106 | 103.15 | 105.45 | 105.45 | +1.15 (+1.10%) | 3,560,000 |