Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Aug 2016 | INR | 39.8 | 40.65 | 38.3 | 38.6 | 38.6 | -1.3 (-3.26%) | 152,489 |
25 Aug 2016 | INR | 41.9 | 41.95 | 39.5 | 39.9 | 39.9 | -1.45 (-3.51%) | 253,242 |
24 Aug 2016 | INR | 40.05 | 42.2 | 39.5 | 41.35 | 41.35 | +1.55 (+3.89%) | 571,659 |
23 Aug 2016 | INR | 38.15 | 40.9 | 37.5 | 39.8 | 39.8 | +2.2 (+5.85%) | 747,577 |
22 Aug 2016 | INR | 35.5 | 38.4 | 35.3 | 37.6 | 37.6 | +2.75 (+7.89%) | 546,712 |
19 Aug 2016 | INR | 34.35 | 35.9 | 34 | 34.85 | 34.85 | +0.4 (+1.16%) | 86,329 |
18 Aug 2016 | INR | 34.8 | 35.9 | 34.05 | 34.45 | 34.45 | 0.0 (0.0%) | 90,514 |
17 Aug 2016 | INR | 34.95 | 34.95 | 34.25 | 34.45 | 34.45 | -0.25 (-0.72%) | 33,983 |
16 Aug 2016 | INR | 34.25 | 35 | 34.2 | 34.7 | 34.7 | +0.5 (+1.46%) | 31,600 |
12 Aug 2016 | INR | 34.95 | 34.95 | 34 | 34.2 | 34.2 | 0.0 (0.0%) | 39,866 |
11 Aug 2016 | INR | 34.75 | 34.9 | 34 | 34.2 | 34.2 | -0.25 (-0.73%) | 37,671 |
10 Aug 2016 | INR | 36 | 36.45 | 34.3 | 34.45 | 34.45 | -1.05 (-2.96%) | 84,540 |
9 Aug 2016 | INR | 35.5 | 35.6 | 34.8 | 35.5 | 35.5 | +0.5 (+1.43%) | 53,103 |
8 Aug 2016 | INR | 34.6 | 35.35 | 34.5 | 35 | 35 | +0.55 (+1.60%) | 47,971 |
5 Aug 2016 | INR | 34.2 | 34.95 | 34 | 34.45 | 34.45 | +0.7 (+2.07%) | 48,979 |
4 Aug 2016 | INR | 34.35 | 34.35 | 33.25 | 33.75 | 33.75 | -0.05 (-0.15%) | 58,343 |
3 Aug 2016 | INR | 34.9 | 34.9 | 33.55 | 33.8 | 33.8 | -1.2 (-3.43%) | 129,084 |
2 Aug 2016 | INR | 36.3 | 36.3 | 34.85 | 35 | 35 | -0.8 (-2.23%) | 65,529 |
1 Aug 2016 | INR | 36.3 | 36.85 | 35.7 | 35.8 | 35.8 | -0.25 (-0.69%) | 70,279 |
29 Jul 2016 | INR | 35.65 | 37.65 | 35.35 | 36.05 | 36.05 | +0.7 (+1.98%) | 224,918 |
28 Jul 2016 | INR | 35.05 | 36 | 35.05 | 35.35 | 35.35 | +0.15 (+0.43%) | 43,567 |
27 Jul 2016 | INR | 35.3 | 36.25 | 34.75 | 35.2 | 35.2 | -0.35 (-0.98%) | 99,797 |
26 Jul 2016 | INR | 36.2 | 37 | 35.3 | 35.55 | 35.55 | -0.85 (-2.34%) | 65,568 |
25 Jul 2016 | INR | 36.85 | 37.3 | 36.1 | 36.4 | 36.4 | -0.4 (-1.09%) | 88,960 |
22 Jul 2016 | INR | 36.55 | 37.2 | 36.2 | 36.8 | 36.8 | +0.7 (+1.94%) | 164,515 |
21 Jul 2016 | INR | 36.15 | 37.75 | 35.7 | 36.1 | 36.1 | -0.05 (-0.14%) | 125,078 |
20 Jul 2016 | INR | 35.35 | 36.3 | 34.9 | 36.15 | 36.15 | +1.15 (+3.29%) | 117,482 |
19 Jul 2016 | INR | 36.35 | 36.35 | 34.7 | 35 | 35 | -1.1 (-3.05%) | 190,337 |
18 Jul 2016 | INR | 35.75 | 38.4 | 35.75 | 36.1 | 36.1 | +1.3 (+3.74%) | 670,017 |
15 Jul 2016 | INR | 36.6 | 36.6 | 34 | 34.8 | 34.8 | -1.45 (-4%) | 89,593 |