Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Sep 2015 | INR | 34.7 | 34.7 | 33.8 | 34.05 | 34.05 | -0.15 (-0.44%) | 1,100,000 |
1 Sep 2015 | INR | 34.45 | 34.7 | 34 | 34.2 | 34.2 | -0.6 (-1.72%) | 1,710,000 |
31 Aug 2015 | INR | 35.2 | 35.95 | 34.5 | 34.8 | 34.8 | -0.55 (-1.56%) | 2,290,000 |
28 Aug 2015 | INR | 36.15 | 36.8 | 35.05 | 35.35 | 35.35 | -2.15 (-5.73%) | 2,670,000 |
27 Aug 2015 | INR | 36 | 38.35 | 35 | 37.5 | 37.5 | +2.05 (+5.78%) | 23,940,000 |
26 Aug 2015 | INR | 35.8 | 36 | 34.7 | 35.45 | 35.45 | +0.2 (+0.57%) | 1,960,000 |
25 Aug 2015 | INR | 36 | 36.35 | 33.6 | 35.25 | 35.25 | -0.65 (-1.81%) | 3,240,000 |
24 Aug 2015 | INR | 36.8 | 36.9 | 35.5 | 35.9 | 35.9 | -1.95 (-5.15%) | 3,340,000 |
21 Aug 2015 | INR | 37.5 | 38 | 36.75 | 37.85 | 37.85 | -0.25 (-0.66%) | 982,080 |
20 Aug 2015 | INR | 38.75 | 39 | 37.7 | 38.1 | 38.1 | -0.85 (-2.18%) | 2,000,000 |
19 Aug 2015 | INR | 39.7 | 39.95 | 38.65 | 38.95 | 38.95 | -0.8 (-2.01%) | 1,010,000 |
18 Aug 2015 | INR | 40.8 | 40.9 | 39.5 | 39.75 | 39.75 | -0.5 (-1.24%) | 2,420,000 |
17 Aug 2015 | INR | 40.15 | 40.5 | 39.2 | 40.25 | 40.25 | +1.6 (+4.14%) | 4,670,000 |
14 Aug 2015 | INR | 36.85 | 38.95 | 36.55 | 38.65 | 38.65 | +1.95 (+5.31%) | 1,900,000 |
13 Aug 2015 | INR | 37.15 | 37.15 | 36.25 | 36.7 | 36.7 | -0.05 (-0.14%) | 1,920,000 |
12 Aug 2015 | INR | 37.4 | 37.45 | 36.45 | 36.75 | 36.75 | -0.65 (-1.74%) | 2,360,000 |
11 Aug 2015 | INR | 38 | 38.8 | 37.25 | 37.4 | 37.4 | -0.55 (-1.45%) | 1,430,000 |
10 Aug 2015 | INR | 38.95 | 39.1 | 37.65 | 37.95 | 37.95 | -1.05 (-2.69%) | 952,980 |
7 Aug 2015 | INR | 39.2 | 39.4 | 38.75 | 39 | 39 | -0.5 (-1.27%) | 1,250,000 |
6 Aug 2015 | INR | 38.65 | 39.7 | 38.3 | 39.5 | 39.5 | +0.45 (+1.15%) | 1,700,000 |
5 Aug 2015 | INR | 40.1 | 40.1 | 38.9 | 39.05 | 39.05 | -0.55 (-1.39%) | 1,900,000 |
4 Aug 2015 | INR | 38.6 | 39.95 | 37.95 | 39.6 | 39.6 | +1.1 (+2.86%) | 2,530,000 |
3 Aug 2015 | INR | 37.9 | 39.5 | 37.6 | 38.5 | 38.5 | +0.5 (+1.32%) | 1,580,000 |
31 Jul 2015 | INR | 36.5 | 38.15 | 36.35 | 38 | 38 | +1.5 (+4.11%) | 3,280,000 |
30 Jul 2015 | INR | 35.85 | 36.85 | 35.4 | 36.5 | 36.5 | +0.6 (+1.67%) | 8,460,000 |
29 Jul 2015 | INR | 35.7 | 36.25 | 35.25 | 35.9 | 35.9 | +0.2 (+0.56%) | 1,350,000 |
28 Jul 2015 | INR | 36.3 | 36.3 | 35 | 35.7 | 35.7 | +0.05 (+0.14%) | 1,440,000 |
27 Jul 2015 | INR | 36 | 36.15 | 35.3 | 35.65 | 35.65 | -2.45 (-6.43%) | 4,160,000 |
24 Jul 2015 | INR | 38.65 | 38.75 | 37.9 | 38.1 | 38.1 | -0.6 (-1.55%) | 1,140,000 |
23 Jul 2015 | INR | 38.85 | 39.1 | 38.2 | 38.7 | 38.7 | -0.05 (-0.13%) | 1,250,000 |