Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Oct 2016 | INR | 33.25 | 34.2 | 33.15 | 33.9 | 33.9 | +0.45 (+1.35%) | 247,457 |
6 Oct 2016 | INR | 33.4 | 34.4 | 33.1 | 33.45 | 33.45 | +0.25 (+0.75%) | 314,778 |
5 Oct 2016 | INR | 33.65 | 33.65 | 33 | 33.2 | 33.2 | +0.25 (+0.76%) | 197,753 |
4 Oct 2016 | INR | 33.3 | 33.6 | 32.8 | 32.95 | 32.95 | -0.4 (-1.20%) | 94,118 |
3 Oct 2016 | INR | 33.2 | 33.85 | 32.8 | 33.35 | 33.35 | +0.3 (+0.91%) | 392,719 |
30 Sep 2016 | INR | 31.55 | 33.4 | 31 | 33.05 | 33.05 | +1.8 (+5.76%) | 239,401 |
29 Sep 2016 | INR | 33.25 | 34.9 | 31.1 | 31.25 | 31.25 | -1.85 (-5.59%) | 542,111 |
28 Sep 2016 | INR | 32.7 | 33.4 | 32.7 | 33.1 | 33.1 | +0.85 (+2.64%) | 182,389 |
27 Sep 2016 | INR | 32.9 | 33.1 | 32.05 | 32.25 | 32.25 | -0.65 (-1.98%) | 164,785 |
26 Sep 2016 | INR | 33.35 | 33.45 | 32.75 | 32.9 | 32.9 | -0.4 (-1.20%) | 70,211 |
23 Sep 2016 | INR | 33.45 | 33.7 | 33.1 | 33.3 | 33.3 | +0.15 (+0.45%) | 140,746 |
22 Sep 2016 | INR | 33.3 | 33.6 | 33.1 | 33.15 | 33.15 | +0.3 (+0.91%) | 89,745 |
21 Sep 2016 | INR | 33.4 | 33.45 | 32.8 | 32.85 | 32.85 | -0.35 (-1.05%) | 99,527 |
20 Sep 2016 | INR | 33.85 | 33.9 | 33.05 | 33.2 | 33.2 | -0.65 (-1.92%) | 121,545 |
19 Sep 2016 | INR | 34.5 | 34.9 | 33.65 | 33.85 | 33.85 | -0.9 (-2.59%) | 388,635 |
16 Sep 2016 | INR | 34.8 | 35.4 | 34.4 | 34.75 | 34.75 | -0.3 (-0.86%) | 403,492 |
15 Sep 2016 | INR | 34.6 | 35.35 | 34.3 | 35.05 | 35.05 | +0.95 (+2.79%) | 358,679 |
14 Sep 2016 | INR | 34.2 | 34.6 | 33.75 | 34.1 | 34.1 | +0.1 (+0.29%) | 191,343 |
12 Sep 2016 | INR | 35.45 | 35.45 | 33.75 | 34 | 34 | -1.15 (-3.27%) | 396,750 |
9 Sep 2016 | INR | 35.25 | 35.85 | 34.5 | 35.15 | 35.15 | +0.95 (+2.78%) | 991,076 |
8 Sep 2016 | INR | 33.4 | 34.4 | 33.3 | 34.2 | 34.2 | +0.9 (+2.70%) | 383,978 |
7 Sep 2016 | INR | 33.15 | 33.5 | 32.7 | 33.3 | 33.3 | +0.15 (+0.45%) | 182,987 |
6 Sep 2016 | INR | 32.95 | 33.5 | 32.5 | 33.15 | 33.15 | +0.7 (+2.16%) | 170,880 |
2 Sep 2016 | INR | 32.8 | 32.85 | 32.25 | 32.45 | 32.45 | -0.35 (-1.07%) | 221,429 |
1 Sep 2016 | INR | 33.5 | 33.5 | 32.5 | 32.8 | 32.8 | -0.65 (-1.94%) | 273,414 |
31 Aug 2016 | INR | 33.45 | 33.9 | 33.2 | 33.45 | 33.45 | +0.15 (+0.45%) | 114,616 |
30 Aug 2016 | INR | 33.15 | 33.55 | 33 | 33.3 | 33.3 | +0.1 (+0.30%) | 109,947 |
29 Aug 2016 | INR | 33.5 | 33.65 | 33.05 | 33.2 | 33.2 | -0.25 (-0.75%) | 97,404 |
26 Aug 2016 | INR | 33.95 | 34 | 33.1 | 33.45 | 33.45 | -0.55 (-1.62%) | 182,923 |
25 Aug 2016 | INR | 34.3 | 34.45 | 33.8 | 34 | 34 | -0.1 (-0.29%) | 194,667 |