Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jul 2016 | INR | 41.65 | 41.7 | 40.85 | 40.85 | 40.85 | -2.15 (-5%) | 5,985 |
5 Jul 2016 | INR | 42.95 | 43 | 41.25 | 43 | 43 | +0.05 (+0.12%) | 7,112 |
4 Jul 2016 | INR | 41 | 43.95 | 41 | 42.95 | 42.95 | +0.85 (+2.02%) | 7,656 |
1 Jul 2016 | INR | 43.5 | 43.8 | 40.9 | 42.1 | 42.1 | -0.85 (-1.98%) | 22,995 |
30 Jun 2016 | INR | 42.85 | 42.95 | 42.7 | 42.95 | 42.95 | +2 (+4.88%) | 122,290 |
29 Jun 2016 | INR | 40.5 | 40.95 | 39.75 | 40.95 | 40.95 | +1.95 (+5%) | 217,860 |
28 Jun 2016 | INR | 36.45 | 39.35 | 36.45 | 39 | 39 | +1.35 (+3.59%) | 481,962 |
27 Jun 2016 | INR | 37.5 | 38.75 | 35.5 | 37.65 | 37.65 | +0.3 (+0.80%) | 10,001 |
24 Jun 2016 | INR | 36.25 | 38.3 | 36.1 | 37.35 | 37.35 | -0.6 (-1.58%) | 2,498 |
23 Jun 2016 | INR | 39 | 39.55 | 36.9 | 37.95 | 37.95 | -0.85 (-2.19%) | 3,665 |
22 Jun 2016 | INR | 39 | 39.25 | 36.35 | 38.8 | 38.8 | +0.6 (+1.57%) | 1,116 |
21 Jun 2016 | INR | 37 | 39.4 | 36.55 | 38.2 | 38.2 | -0.2 (-0.52%) | 4,807 |
20 Jun 2016 | INR | 40 | 40 | 38.2 | 38.4 | 38.4 | -1.75 (-4.36%) | 4,197 |
17 Jun 2016 | INR | 37.75 | 40.65 | 37.7 | 40.15 | 40.15 | +0.65 (+1.65%) | 5,823 |
16 Jun 2016 | INR | 40.1 | 40.1 | 39.35 | 39.5 | 39.5 | -1.9 (-4.59%) | 4,260 |
15 Jun 2016 | INR | 42.6 | 42.7 | 41.3 | 41.4 | 41.4 | -1.5 (-3.50%) | 3,595 |
14 Jun 2016 | INR | 41.1 | 43.1 | 41.1 | 42.9 | 42.9 | -0.05 (-0.12%) | 5,637 |
13 Jun 2016 | INR | 44 | 44 | 41.65 | 42.95 | 42.95 | -0.85 (-1.94%) | 7,013 |
10 Jun 2016 | INR | 40.6 | 44.8 | 40.6 | 43.8 | 43.8 | +1.1 (+2.58%) | 13,510 |
9 Jun 2016 | INR | 42.5 | 43.7 | 39.6 | 42.7 | 42.7 | +1.05 (+2.52%) | 9,081 |
8 Jun 2016 | INR | 40.85 | 42.1 | 38.1 | 41.65 | 41.65 | +1.55 (+3.87%) | 11,331 |
7 Jun 2016 | INR | 40.25 | 40.35 | 36.55 | 40.1 | 40.1 | +1.65 (+4.29%) | 11,813 |
6 Jun 2016 | INR | 38.3 | 41.4 | 38.25 | 38.45 | 38.45 | -1.35 (-3.39%) | 2,144 |
3 Jun 2016 | INR | 40 | 41.85 | 39.8 | 39.8 | 39.8 | -2.05 (-4.90%) | 3,835 |
2 Jun 2016 | INR | 39.35 | 43.05 | 39.35 | 41.85 | 41.85 | +0.8 (+1.95%) | 591 |
1 Jun 2016 | INR | 40.6 | 41.75 | 40.5 | 41.05 | 41.05 | -1.55 (-3.64%) | 1,389 |
31 May 2016 | INR | 42.95 | 44.45 | 41.3 | 42.6 | 42.6 | -0.25 (-0.58%) | 451 |
30 May 2016 | INR | 42.5 | 44 | 42.5 | 42.85 | 42.85 | +0.1 (+0.23%) | 595 |
27 May 2016 | INR | 46.55 | 46.55 | 42.25 | 42.75 | 42.75 | -1.6 (-3.61%) | 3,895 |
26 May 2016 | INR | 42.6 | 46.85 | 42.5 | 44.35 | 44.35 | -0.3 (-0.67%) | 13,688 |