Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jun 2016 | INR | 36.1 | 36.15 | 34.5 | 35.8 | 35.8 | -0.1 (-0.28%) | 19,160 |
1 Jun 2016 | INR | 35.5 | 36.5 | 35 | 35.9 | 35.9 | -0.35 (-0.97%) | 5,016 |
31 May 2016 | INR | 34.35 | 37 | 34.1 | 36.25 | 36.25 | +0.5 (+1.40%) | 3,083 |
30 May 2016 | INR | 33.9 | 37.35 | 33.9 | 35.75 | 35.75 | +0.1 (+0.28%) | 9,624 |
27 May 2016 | INR | 36.55 | 36.55 | 35 | 35.65 | 35.65 | +0.8 (+2.30%) | 11,620 |
26 May 2016 | INR | 34.3 | 37 | 34 | 34.85 | 34.85 | -0.65 (-1.83%) | 20,938 |
25 May 2016 | INR | 34.65 | 35.95 | 33.6 | 35.5 | 35.5 | +0.85 (+2.45%) | 47,759 |
24 May 2016 | INR | 36 | 36 | 32.6 | 34.65 | 34.65 | +0.35 (+1.02%) | 76,884 |
23 May 2016 | INR | 34.45 | 34.45 | 32.55 | 34.3 | 34.3 | +0.8 (+2.39%) | 5,246 |
20 May 2016 | INR | 33.1 | 33.7 | 33.1 | 33.5 | 33.5 | -0.95 (-2.76%) | 785 |
19 May 2016 | INR | 33 | 34.65 | 33 | 34.45 | 34.45 | +1 (+2.99%) | 8,928 |
18 May 2016 | INR | 34.3 | 34.3 | 31.1 | 33.45 | 33.45 | +0.75 (+2.29%) | 13,522 |
17 May 2016 | INR | 32 | 32.95 | 31.55 | 32.7 | 32.7 | -0.5 (-1.51%) | 9,683 |
16 May 2016 | INR | 31.25 | 33.2 | 31.25 | 33.2 | 33.2 | +0.35 (+1.07%) | 570 |
13 May 2016 | INR | 31.5 | 33.1 | 31.5 | 32.85 | 32.85 | 0.0 (0.0%) | 6,220 |
12 May 2016 | INR | 31.25 | 32.85 | 31.25 | 32.85 | 32.85 | 0.0 (0.0%) | 3,145 |
11 May 2016 | INR | 33.25 | 33.3 | 31.65 | 32.85 | 32.85 | -0.45 (-1.35%) | 8,619 |
10 May 2016 | INR | 32.25 | 33.6 | 31.5 | 33.3 | 33.3 | +0.3 (+0.91%) | 6,956 |
9 May 2016 | INR | 32.85 | 33.7 | 32.8 | 33 | 33 | +0.15 (+0.46%) | 50,825 |
6 May 2016 | INR | 32 | 33.25 | 32 | 32.85 | 32.85 | -0.1 (-0.30%) | 1,679 |
5 May 2016 | INR | 32.35 | 33.8 | 30.85 | 32.95 | 32.95 | +0.65 (+2.01%) | 1,551 |
4 May 2016 | INR | 33 | 33 | 31.1 | 32.3 | 32.3 | -0.05 (-0.15%) | 3,204 |
3 May 2016 | INR | 33.2 | 33.2 | 30.55 | 32.35 | 32.35 | +0.7 (+2.21%) | 7,694 |
2 May 2016 | INR | 28.65 | 31.65 | 28.65 | 31.65 | 31.65 | +1.5 (+4.98%) | 6,240 |
29 Apr 2016 | INR | 32.5 | 32.5 | 29.8 | 30.15 | 30.15 | -1.2 (-3.83%) | 1,422 |
28 Apr 2016 | INR | 31.05 | 31.4 | 30.4 | 31.35 | 31.35 | -0.65 (-2.03%) | 9,332 |
27 Apr 2016 | INR | 33.15 | 33.15 | 31.35 | 32 | 32 | -1 (-3.03%) | 13,785 |
26 Apr 2016 | INR | 32.25 | 33.95 | 32.25 | 33 | 33 | -0.9 (-2.65%) | 4,229 |
25 Apr 2016 | INR | 32.7 | 34.7 | 32.65 | 33.9 | 33.9 | -0.45 (-1.31%) | 6,010 |
22 Apr 2016 | INR | 32.65 | 34.85 | 32.65 | 34.35 | 34.35 | 0.0 (0.0%) | 8,858 |