Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Sep 2016 | INR | 54.25 | 59.5 | 53.4 | 53.9 | 53.9 | +0.5 (+0.94%) | 2,401,534 |
15 Sep 2016 | INR | 54.5 | 54.5 | 52.85 | 53.4 | 53.4 | -0.65 (-1.20%) | 849,078 |
14 Sep 2016 | INR | 53.5 | 54.4 | 53 | 54.05 | 54.05 | +0.35 (+0.65%) | 134,011 |
12 Sep 2016 | INR | 54.55 | 54.9 | 52.9 | 53.7 | 53.7 | -0.6 (-1.10%) | 391,116 |
9 Sep 2016 | INR | 55.75 | 55.75 | 54.1 | 54.3 | 54.3 | -0.5 (-0.91%) | 397,709 |
8 Sep 2016 | INR | 55 | 55.05 | 54.4 | 54.8 | 54.8 | +0.2 (+0.37%) | 303,195 |
7 Sep 2016 | INR | 55.15 | 55.3 | 54.25 | 54.6 | 54.6 | -0.4 (-0.73%) | 172,176 |
6 Sep 2016 | INR | 55.8 | 55.9 | 54.2 | 55 | 55 | +0.05 (+0.09%) | 327,679 |
2 Sep 2016 | INR | 55.95 | 56.1 | 54.1 | 54.95 | 54.95 | -0.6 (-1.08%) | 344,859 |
1 Sep 2016 | INR | 56.6 | 57.1 | 55.3 | 55.55 | 55.55 | -0.8 (-1.42%) | 259,215 |
31 Aug 2016 | INR | 58.8 | 59.75 | 55.95 | 56.35 | 56.35 | -1.65 (-2.84%) | 371,181 |
30 Aug 2016 | INR | 56.25 | 60.4 | 56.25 | 58 | 58 | +1.55 (+2.75%) | 812,807 |
29 Aug 2016 | INR | 56.55 | 58 | 55.65 | 56.45 | 56.45 | -0.6 (-1.05%) | 284,152 |
26 Aug 2016 | INR | 57.15 | 58.5 | 56.8 | 57.05 | 57.05 | -0.5 (-0.87%) | 312,750 |
25 Aug 2016 | INR | 57.5 | 58.75 | 57 | 57.55 | 57.55 | -0.3 (-0.52%) | 480,975 |
24 Aug 2016 | INR | 58.45 | 59.15 | 57.55 | 57.85 | 57.85 | -0.9 (-1.53%) | 378,505 |
23 Aug 2016 | INR | 58.2 | 59.9 | 58 | 58.75 | 58.75 | 0.0 (0.0%) | 553,343 |
22 Aug 2016 | INR | 60 | 60.4 | 58.5 | 58.75 | 58.75 | -0.7 (-1.18%) | 419,126 |
19 Aug 2016 | INR | 59.15 | 62.2 | 58.7 | 59.45 | 59.45 | +0.6 (+1.02%) | 984,307 |
18 Aug 2016 | INR | 58.4 | 59.6 | 57.9 | 58.85 | 58.85 | +1.15 (+1.99%) | 283,817 |
17 Aug 2016 | INR | 58.4 | 59 | 57.45 | 57.7 | 57.7 | +0.05 (+0.09%) | 211,003 |
16 Aug 2016 | INR | 59.7 | 59.9 | 57.3 | 57.65 | 57.65 | -1.05 (-1.79%) | 296,373 |
12 Aug 2016 | INR | 61.5 | 61.5 | 58.4 | 58.7 | 58.7 | -2.1 (-3.45%) | 260,105 |
11 Aug 2016 | INR | 60.4 | 62 | 59 | 60.8 | 60.8 | +1.1 (+1.84%) | 287,661 |
10 Aug 2016 | INR | 59 | 60.8 | 58.95 | 59.7 | 59.7 | +1.05 (+1.79%) | 374,012 |
9 Aug 2016 | INR | 63.6 | 63.85 | 58.05 | 58.65 | 58.65 | -4.35 (-6.90%) | 519,520 |
8 Aug 2016 | INR | 62.4 | 64.7 | 61.7 | 63 | 63 | +1.5 (+2.44%) | 466,369 |
5 Aug 2016 | INR | 60.5 | 63.4 | 60.5 | 61.5 | 61.5 | +1.35 (+2.24%) | 565,680 |
4 Aug 2016 | INR | 61.85 | 61.95 | 59.8 | 60.15 | 60.15 | -0.85 (-1.39%) | 252,468 |
3 Aug 2016 | INR | 58.8 | 62.8 | 57.35 | 61 | 61 | +1.9 (+3.21%) | 844,032 |