Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Sep 2016 | INR | 100.9 | 101.65 | 99.05 | 99.4 | 99.4 | -0.9 (-0.90%) | 95,106 |
31 Aug 2016 | INR | 99.85 | 100.65 | 99.15 | 100.3 | 100.3 | +0.65 (+0.65%) | 137,544 |
30 Aug 2016 | INR | 96 | 101.5 | 95.45 | 99.65 | 99.65 | +2.7 (+2.78%) | 352,258 |
29 Aug 2016 | INR | 99 | 99 | 96.5 | 96.95 | 96.95 | -1.25 (-1.27%) | 117,383 |
26 Aug 2016 | INR | 100.15 | 101.05 | 98 | 98.2 | 98.2 | -1.25 (-1.26%) | 299,551 |
25 Aug 2016 | INR | 100.5 | 102.6 | 98.1 | 99.45 | 99.45 | -1.05 (-1.04%) | 306,588 |
24 Aug 2016 | INR | 103.7 | 103.7 | 100.1 | 100.5 | 100.5 | -2.7 (-2.62%) | 191,467 |
23 Aug 2016 | INR | 102.55 | 103.65 | 101.65 | 103.2 | 103.2 | +1 (+0.98%) | 149,623 |
22 Aug 2016 | INR | 104.4 | 104.4 | 101 | 102.2 | 102.2 | -1.15 (-1.11%) | 212,087 |
19 Aug 2016 | INR | 106.2 | 106.7 | 102.6 | 103.35 | 103.35 | -0.3 (-0.29%) | 500,432 |
18 Aug 2016 | INR | 104.8 | 104.8 | 102.4 | 103.65 | 103.65 | +0.05 (+0.05%) | 283,550 |
17 Aug 2016 | INR | 102.95 | 104.5 | 101.35 | 103.6 | 103.6 | +2 (+1.97%) | 283,071 |
16 Aug 2016 | INR | 104 | 106.45 | 99 | 101.6 | 101.6 | -6.4 (-5.93%) | 375,276 |
12 Aug 2016 | INR | 107.4 | 109.1 | 106.75 | 108 | 108 | +1.7 (+1.60%) | 304,776 |
11 Aug 2016 | INR | 106.7 | 109.3 | 105 | 106.3 | 106.3 | -1.1 (-1.02%) | 148,590 |
10 Aug 2016 | INR | 107.75 | 109 | 105.4 | 107.4 | 107.4 | -0.85 (-0.79%) | 89,976 |
9 Aug 2016 | INR | 109.9 | 109.9 | 107.55 | 108.25 | 108.25 | -0.7 (-0.64%) | 209,256 |
8 Aug 2016 | INR | 107.75 | 110.9 | 106.7 | 108.95 | 108.95 | +1.8 (+1.68%) | 759,462 |
5 Aug 2016 | INR | 108.25 | 108.25 | 106 | 107.15 | 107.15 | +1.35 (+1.28%) | 260,468 |
4 Aug 2016 | INR | 107.15 | 107.85 | 104.6 | 105.8 | 105.8 | -0.1 (-0.09%) | 198,164 |
3 Aug 2016 | INR | 108.95 | 109.85 | 104.35 | 105.9 | 105.9 | -2.3 (-2.13%) | 299,635 |
2 Aug 2016 | INR | 112.75 | 113.1 | 107.75 | 108.2 | 108.2 | -3.85 (-3.44%) | 390,817 |
1 Aug 2016 | INR | 106.6 | 115.2 | 106.15 | 112.05 | 112.05 | +5.5 (+5.16%) | 2,386,007 |
29 Jul 2016 | INR | 105.95 | 110.8 | 105.3 | 106.55 | 106.55 | +1.05 (+1.00%) | 867,656 |
28 Jul 2016 | INR | 104 | 108.4 | 103.05 | 105.5 | 105.5 | +2.9 (+2.83%) | 523,780 |
27 Jul 2016 | INR | 103.25 | 105.95 | 100 | 102.6 | 102.6 | -1.25 (-1.20%) | 536,018 |
26 Jul 2016 | INR | 105 | 108.85 | 103.15 | 103.85 | 103.85 | -1.95 (-1.84%) | 723,148 |
25 Jul 2016 | INR | 108 | 108 | 103.5 | 105.8 | 105.8 | -0.7 (-0.66%) | 629,434 |
22 Jul 2016 | INR | 103.85 | 108.5 | 101.6 | 106.5 | 106.5 | +2.8 (+2.70%) | 408,020 |
21 Jul 2016 | INR | 102.85 | 104.4 | 102.4 | 103.7 | 103.7 | +0.9 (+0.88%) | 102,170 |