Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Aug 2016 | INR | 23.4 | 23.4 | 22.15 | 22.6 | 22.6 | -0.1 (-0.44%) | 4,648 |
17 Aug 2016 | INR | 23.7 | 23.7 | 22 | 22.7 | 22.7 | -0.1 (-0.44%) | 14,708 |
16 Aug 2016 | INR | 23 | 23.25 | 22.25 | 22.8 | 22.8 | -1.15 (-4.80%) | 28,362 |
12 Aug 2016 | INR | 23.7 | 24.15 | 23.05 | 23.95 | 23.95 | +0.8 (+3.46%) | 8,922 |
11 Aug 2016 | INR | 23.2 | 24.7 | 22.85 | 23.15 | 23.15 | -1.1 (-4.54%) | 36,172 |
10 Aug 2016 | INR | 24.4 | 25.8 | 22.65 | 24.25 | 24.25 | +0.75 (+3.19%) | 58,880 |
9 Aug 2016 | INR | 23.15 | 24.45 | 23.15 | 23.5 | 23.5 | -1.2 (-4.86%) | 12,154 |
8 Aug 2016 | INR | 24.5 | 25 | 24 | 24.7 | 24.7 | +1.15 (+4.88%) | 26,298 |
5 Aug 2016 | INR | 22 | 24.5 | 21.5 | 23.55 | 23.55 | +2 (+9.28%) | 67,105 |
4 Aug 2016 | INR | 21 | 22.7 | 20.3 | 21.55 | 21.55 | +0.65 (+3.11%) | 31,479 |
3 Aug 2016 | INR | 21.8 | 21.8 | 19.75 | 20.9 | 20.9 | -0.1 (-0.48%) | 34,374 |
2 Aug 2016 | INR | 22.4 | 22.4 | 20.05 | 21 | 21 | -0.7 (-3.23%) | 26,840 |
1 Aug 2016 | INR | 23 | 23 | 21.35 | 21.7 | 21.7 | -0.4 (-1.81%) | 32,770 |
29 Jul 2016 | INR | 23.2 | 23.2 | 22 | 22.1 | 22.1 | -0.65 (-2.86%) | 17,661 |
28 Jul 2016 | INR | 23.65 | 23.65 | 22.5 | 22.75 | 22.75 | -0.4 (-1.73%) | 22,094 |
27 Jul 2016 | INR | 23.4 | 23.45 | 22.65 | 23.15 | 23.15 | +0.15 (+0.65%) | 19,290 |
26 Jul 2016 | INR | 23 | 24.3 | 22.55 | 23 | 23 | -0.6 (-2.54%) | 88,718 |
25 Jul 2016 | INR | 23.6 | 24.4 | 23.3 | 23.6 | 23.6 | +0.1 (+0.43%) | 33,828 |
22 Jul 2016 | INR | 23.6 | 24.4 | 23 | 23.5 | 23.5 | 0.0 (0.0%) | 42,014 |
21 Jul 2016 | INR | 24 | 24.2 | 23.1 | 23.5 | 23.5 | -0.5 (-2.08%) | 22,039 |
20 Jul 2016 | INR | 24.1 | 24.5 | 23.85 | 24 | 24 | -0.2 (-0.83%) | 6,008 |
19 Jul 2016 | INR | 24.5 | 25.4 | 23.5 | 24.2 | 24.2 | -0.65 (-2.62%) | 22,289 |
18 Jul 2016 | INR | 24.85 | 25.35 | 24 | 24.85 | 24.85 | +0.6 (+2.47%) | 18,660 |
15 Jul 2016 | INR | 25.65 | 25.65 | 23.8 | 24.25 | 24.25 | -1 (-3.96%) | 19,907 |
14 Jul 2016 | INR | 25.5 | 26.25 | 24.7 | 25.25 | 25.25 | -0.5 (-1.94%) | 23,082 |
13 Jul 2016 | INR | 26.4 | 26.4 | 25 | 25.75 | 25.75 | +0.25 (+0.98%) | 22,063 |
12 Jul 2016 | INR | 27.4 | 28.3 | 25.1 | 25.5 | 25.5 | -1.85 (-6.76%) | 85,867 |
11 Jul 2016 | INR | 28.6 | 29.6 | 27.1 | 27.35 | 27.35 | -0.4 (-1.44%) | 95,334 |
8 Jul 2016 | INR | 24 | 28.25 | 23.5 | 27.75 | 27.75 | +3.7 (+15.38%) | 306,813 |
7 Jul 2016 | INR | 24.7 | 25.15 | 23.5 | 24.05 | 24.05 | -0.15 (-0.62%) | 127,699 |