Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Aug 2016 | INR | 26.6 | 26.75 | 26.3 | 26.35 | 26.35 | -0.2 (-0.75%) | 694,580 |
24 Aug 2016 | INR | 26.5 | 26.65 | 26.4 | 26.55 | 26.55 | +0.05 (+0.19%) | 539,270 |
23 Aug 2016 | INR | 26.7 | 26.75 | 26.35 | 26.5 | 26.5 | -0.2 (-0.75%) | 1,030,000 |
22 Aug 2016 | INR | 27.5 | 27.5 | 26.65 | 26.7 | 26.7 | +0.05 (+0.19%) | 1,080,000 |
19 Aug 2016 | INR | 26.45 | 26.7 | 26.4 | 26.65 | 26.65 | +0.25 (+0.95%) | 867,220 |
18 Aug 2016 | INR | 26.35 | 26.55 | 26.35 | 26.4 | 26.4 | +0.1 (+0.38%) | 533,660 |
17 Aug 2016 | INR | 26.25 | 26.5 | 26.15 | 26.3 | 26.3 | +0.05 (+0.19%) | 1,020,000 |
16 Aug 2016 | INR | 26.4 | 26.45 | 26.1 | 26.25 | 26.25 | -0.05 (-0.19%) | 747,260 |
12 Aug 2016 | INR | 26.4 | 26.75 | 26.1 | 26.3 | 26.3 | +0.1 (+0.38%) | 1,660,000 |
11 Aug 2016 | INR | 26.4 | 26.5 | 26.15 | 26.2 | 26.2 | -0.25 (-0.95%) | 870,260 |
10 Aug 2016 | INR | 25.9 | 26.9 | 25.85 | 26.45 | 26.45 | -0.8 (-2.94%) | 3,180,000 |
9 Aug 2016 | INR | 27.55 | 27.7 | 27.05 | 27.25 | 27.25 | -0.25 (-0.91%) | 1,060,000 |
8 Aug 2016 | INR | 27.7 | 27.95 | 27.05 | 27.5 | 27.5 | -0.05 (-0.18%) | 970,530 |
5 Aug 2016 | INR | 26.9 | 28.1 | 26.8 | 27.55 | 27.55 | +0.8 (+2.99%) | 3,310,000 |
4 Aug 2016 | INR | 26.8 | 27.05 | 26.45 | 26.75 | 26.75 | +0.1 (+0.38%) | 1,130,000 |
3 Aug 2016 | INR | 26.9 | 27.2 | 26.55 | 26.65 | 26.65 | -0.25 (-0.93%) | 1,150,000 |
2 Aug 2016 | INR | 27.1 | 27.25 | 26.85 | 26.9 | 26.9 | -0.1 (-0.37%) | 837,860 |
1 Aug 2016 | INR | 27.5 | 27.6 | 26.95 | 27 | 27 | -0.4 (-1.46%) | 1,250,000 |
29 Jul 2016 | INR | 27.2 | 27.6 | 27.05 | 27.4 | 27.4 | +0.15 (+0.55%) | 1,610,000 |
28 Jul 2016 | INR | 27.45 | 27.5 | 27.2 | 27.25 | 27.25 | 0.0 (0.0%) | 920,590 |
27 Jul 2016 | INR | 27.35 | 27.55 | 27.15 | 27.25 | 27.25 | -0.1 (-0.37%) | 992,980 |
26 Jul 2016 | INR | 27.45 | 27.9 | 27.25 | 27.35 | 27.35 | 0.0 (0.0%) | 1,780,000 |
25 Jul 2016 | INR | 27.1 | 27.65 | 26.75 | 27.35 | 27.35 | +0.25 (+0.92%) | 3,480,000 |
22 Jul 2016 | INR | 27.55 | 27.55 | 27 | 27.1 | 27.1 | -0.45 (-1.63%) | 1,850,000 |
21 Jul 2016 | INR | 28.1 | 28.15 | 27.5 | 27.55 | 27.55 | -0.45 (-1.61%) | 1,680,000 |
20 Jul 2016 | INR | 28.15 | 28.2 | 27.9 | 28 | 28 | 0.0 (0.0%) | 2,400,000 |
19 Jul 2016 | INR | 27.8 | 28.65 | 27.4 | 28 | 28 | +0.35 (+1.27%) | 12,090,000 |
18 Jul 2016 | INR | 28.2 | 28.25 | 27.6 | 27.65 | 27.65 | -0.25 (-0.90%) | 1,310,000 |
15 Jul 2016 | INR | 28.3 | 28.55 | 27.8 | 27.9 | 27.9 | -0.2 (-0.71%) | 2,690,000 |
14 Jul 2016 | INR | 27.85 | 28.35 | 27.45 | 28.1 | 28.1 | +0.35 (+1.26%) | 2,990,000 |