Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jul 2016 | INR | 31.5 | 31.6 | 31.4 | 31.4 | 31.4 | -0.1 (-0.32%) | 144,000 |
21 Jul 2016 | INR | 31.5 | 31.7 | 31.45 | 31.5 | 31.5 | +0.25 (+0.80%) | 232,000 |
20 Jul 2016 | INR | 31.25 | 31.3 | 31.25 | 31.25 | 31.25 | -0.25 (-0.79%) | 64,000 |
19 Jul 2016 | INR | 31.5 | 31.6 | 31.45 | 31.5 | 31.5 | -0.4 (-1.25%) | 112,000 |
18 Jul 2016 | INR | 31.5 | 31.9 | 31.5 | 31.9 | 31.9 | +0.4 (+1.27%) | 64,000 |
15 Jul 2016 | INR | 31.5 | 31.5 | 31.5 | 31.5 | 31.5 | -0.25 (-0.79%) | 112,000 |
14 Jul 2016 | INR | 31.5 | 31.8 | 31.5 | 31.75 | 31.75 | +0.3 (+0.95%) | 136,000 |
13 Jul 2016 | INR | 30.2 | 31.7 | 30.1 | 31.45 | 31.45 | -0.05 (-0.16%) | 288,000 |
12 Jul 2016 | INR | 34.5 | 34.5 | 31.5 | 31.5 | 31.5 | -1.55 (-4.69%) | 72,000 |
11 Jul 2016 | INR | 31.25 | 33.05 | 31.25 | 33.05 | 33.05 | +1.55 (+4.92%) | 120,000 |
8 Jul 2016 | INR | 34 | 34 | 31.5 | 31.5 | 31.5 | -1 (-3.08%) | 72,000 |
7 Jul 2016 | INR | 39 | 39.45 | 32.5 | 32.5 | 32.5 | -3.4 (-9.47%) | 128,000 |
5 Jul 2016 | INR | 40.35 | 40.35 | 33.9 | 35.9 | 35.9 | -1.7 (-4.52%) | 88,000 |
4 Jul 2016 | INR | 41.85 | 42.05 | 37.6 | 37.6 | 37.6 | -4.1 (-9.83%) | 120,000 |
1 Jul 2016 | INR | 43.4 | 43.4 | 41.7 | 41.7 | 41.7 | +0.3 (+0.72%) | 56,000 |
30 Jun 2016 | INR | 45.5 | 45.5 | 41.4 | 41.4 | 41.4 | -2.1 (-4.83%) | 80,000 |
29 Jun 2016 | INR | 46.7 | 46.7 | 43.5 | 43.5 | 43.5 | -2.2 (-4.81%) | 56,000 |
28 Jun 2016 | INR | 48.1 | 48.1 | 45.7 | 45.7 | 45.7 | -2.35 (-4.89%) | 80,000 |
27 Jun 2016 | INR | 48 | 48.05 | 43.9 | 48.05 | 48.05 | +2.25 (+4.91%) | 112,000 |
24 Jun 2016 | INR | 45.9 | 46 | 45.8 | 45.8 | 45.8 | -1 (-2.14%) | 72,000 |
23 Jun 2016 | INR | 47 | 47.1 | 46.8 | 46.8 | 46.8 | +0.9 (+1.96%) | 48,000 |
22 Jun 2016 | INR | 50.1 | 50.15 | 45.55 | 45.9 | 45.9 | -1.9 (-3.97%) | 88,000 |
21 Jun 2016 | INR | 51.8 | 51.85 | 47 | 47.8 | 47.8 | -1.6 (-3.24%) | 64,000 |
20 Jun 2016 | INR | 49.4 | 49.4 | 49.4 | 49.4 | 49.4 | -2.6 (-5%) | 80,000 |
17 Jun 2016 | INR | 49.6 | 52 | 47.45 | 52 | 52 | +2.15 (+4.31%) | 72,000 |
16 Jun 2016 | INR | 47.25 | 50 | 47.2 | 49.85 | 49.85 | +0.2 (+0.40%) | 248,000 |
15 Jun 2016 | INR | 46.8 | 49.7 | 45.15 | 49.65 | 49.65 | +2.15 (+4.53%) | 280,000 |
14 Jun 2016 | INR | 47.5 | 47.6 | 47.5 | 47.5 | 47.5 | +2 (+4.40%) | 72,000 |
13 Jun 2016 | INR | 49 | 49 | 45.5 | 45.5 | 45.5 | -1.5 (-3.19%) | 40,000 |
10 Jun 2016 | INR | 50 | 50.1 | 47 | 47 | 47 | -2 (-4.08%) | 104,000 |