Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jul 2016 | INR | 28.3 | 28.35 | 27.6 | 27.75 | 27.75 | -0.4 (-1.42%) | 1,890,000 |
12 Jul 2016 | INR | 28.75 | 28.75 | 28 | 28.15 | 28.15 | -0.3 (-1.05%) | 4,170,000 |
11 Jul 2016 | INR | 28.4 | 28.55 | 28.2 | 28.45 | 28.45 | +0.6 (+2.15%) | 3,580,000 |
8 Jul 2016 | INR | 28.15 | 28.15 | 27.5 | 27.85 | 27.85 | -0.15 (-0.54%) | 1,460,000 |
7 Jul 2016 | INR | 28 | 28.65 | 27.9 | 28 | 28 | +0.1 (+0.36%) | 3,410,000 |
5 Jul 2016 | INR | 28 | 28.6 | 27.8 | 27.9 | 27.9 | 0.0 (0.0%) | 4,490,000 |
4 Jul 2016 | INR | 27.25 | 28.3 | 27.25 | 27.9 | 27.9 | +0.75 (+2.76%) | 5,550,000 |
1 Jul 2016 | INR | 27.55 | 27.6 | 27.05 | 27.15 | 27.15 | -0.15 (-0.55%) | 1,900,000 |
30 Jun 2016 | INR | 27.2 | 27.75 | 26.8 | 27.3 | 27.3 | +0.25 (+0.92%) | 8,490,000 |
29 Jun 2016 | INR | 27 | 27.5 | 26.8 | 27.05 | 27.05 | +0.25 (+0.93%) | 2,560,000 |
28 Jun 2016 | INR | 26.4 | 27.05 | 26.3 | 26.8 | 26.8 | +0.3 (+1.13%) | 2,370,000 |
27 Jun 2016 | INR | 25.75 | 26.8 | 25.75 | 26.5 | 26.5 | +0.75 (+2.91%) | 2,700,000 |
24 Jun 2016 | INR | 26.45 | 26.45 | 25.05 | 25.75 | 25.75 | -1.25 (-4.63%) | 5,500,000 |
23 Jun 2016 | INR | 27.35 | 27.4 | 26.5 | 27 | 27 | +0.1 (+0.37%) | 2,730,000 |
22 Jun 2016 | INR | 27.1 | 27.6 | 26.6 | 26.9 | 26.9 | -0.2 (-0.74%) | 3,850,000 |
21 Jun 2016 | INR | 27.7 | 27.7 | 27 | 27.1 | 27.1 | -0.35 (-1.28%) | 2,220,000 |
20 Jun 2016 | INR | 27.2 | 27.85 | 26.5 | 27.45 | 27.45 | +0.15 (+0.55%) | 5,300,000 |
17 Jun 2016 | INR | 26.6 | 27.5 | 26.05 | 27.3 | 27.3 | +1 (+3.80%) | 6,430,000 |
16 Jun 2016 | INR | 26.05 | 26.4 | 25.75 | 26.3 | 26.3 | +0.25 (+0.96%) | 6,210,000 |
15 Jun 2016 | INR | 26.5 | 26.75 | 25.5 | 26.05 | 26.05 | -0.3 (-1.14%) | 4,140,000 |
14 Jun 2016 | INR | 26 | 26.4 | 26 | 26.35 | 26.35 | +0.55 (+2.13%) | 921,900 |
13 Jun 2016 | INR | 26.5 | 26.5 | 25.6 | 25.8 | 25.8 | -0.75 (-2.82%) | 1,510,000 |
10 Jun 2016 | INR | 26.8 | 27.15 | 26.35 | 26.55 | 26.55 | -0.15 (-0.56%) | 1,460,000 |
9 Jun 2016 | INR | 26.25 | 27.2 | 26.25 | 26.7 | 26.7 | +0.45 (+1.71%) | 1,510,000 |
8 Jun 2016 | INR | 26.25 | 26.55 | 25.85 | 26.25 | 26.25 | +0.1 (+0.38%) | 2,010,000 |
7 Jun 2016 | INR | 26.35 | 26.4 | 25.95 | 26.15 | 26.15 | +0.1 (+0.38%) | 851,150 |
6 Jun 2016 | INR | 26.05 | 26.35 | 25.8 | 26.05 | 26.05 | +0.15 (+0.58%) | 880,380 |
3 Jun 2016 | INR | 26.35 | 26.6 | 25.85 | 25.9 | 25.9 | -0.1 (-0.38%) | 1,190,000 |
2 Jun 2016 | INR | 26.2 | 26.3 | 25.6 | 26 | 26 | -0.15 (-0.57%) | 1,350,000 |
1 Jun 2016 | INR | 26.2 | 27.2 | 26.1 | 26.15 | 26.15 | -0.85 (-3.15%) | 1,460,000 |