Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Sep 2016 | INR | 105.05 | 111.6 | 102 | 103.8 | 10.38 | -1.25 (-1.19%) | 6,229 |
6 Sep 2016 | INR | 100 | 111.95 | 95 | 105.05 | 10.505 | +2.55 (+2.49%) | 11,987 |
2 Sep 2016 | INR | 100 | 103.05 | 94 | 102.5 | 10.25 | +8.8 (+9.39%) | 44,197 |
1 Sep 2016 | INR | 95.75 | 95.75 | 91.5 | 93.7 | 9.37 | +2.5 (+2.74%) | 725 |
31 Aug 2016 | INR | 93.25 | 93.6 | 87.5 | 91.2 | 9.12 | +2.05 (+2.30%) | 12,065 |
30 Aug 2016 | INR | 94.2 | 95.5 | 86.55 | 89.15 | 8.915 | -1.9 (-2.09%) | 2,358 |
29 Aug 2016 | INR | 93.7 | 93.7 | 89.25 | 91.05 | 9.105 | +1.8 (+2.02%) | 855 |
26 Aug 2016 | INR | 87 | 89.25 | 83 | 89.25 | 8.925 | +4.25 (+5%) | 1,062 |
25 Aug 2016 | INR | 85 | 88 | 81.4 | 85 | 8.5 | -0.65 (-0.76%) | 3,151 |
24 Aug 2016 | INR | 91.5 | 91.5 | 84.2 | 85.65 | 8.565 | -2.45 (-2.78%) | 20,873 |
23 Aug 2016 | INR | 93.5 | 93.5 | 87 | 88.1 | 8.81 | -0.95 (-1.07%) | 6,365 |
22 Aug 2016 | INR | 89.4 | 90.5 | 84.3 | 89.05 | 8.905 | +0.65 (+0.74%) | 8,104 |
19 Aug 2016 | INR | 88 | 88.8 | 88 | 88.4 | 8.84 | -2.1 (-2.32%) | 6,325 |
18 Aug 2016 | INR | 92 | 93 | 88.5 | 90.5 | 9.05 | +0.85 (+0.95%) | 10,494 |
17 Aug 2016 | INR | 89 | 91.9 | 84.4 | 89.65 | 8.965 | +1.15 (+1.30%) | 15,152 |
16 Aug 2016 | INR | 89 | 89.1 | 88.5 | 88.5 | 8.85 | -0.2 (-0.23%) | 5,040 |
12 Aug 2016 | INR | 89 | 91.8 | 88.55 | 88.7 | 8.87 | +0.2 (+0.23%) | 10,163 |
11 Aug 2016 | INR | 89 | 92.5 | 88.5 | 88.5 | 8.85 | 0.0 (0.0%) | 5,133 |
10 Aug 2016 | INR | 87.5 | 88.5 | 87 | 88.5 | 8.85 | +1 (+1.14%) | 5,587 |
9 Aug 2016 | INR | 87.5 | 87.8 | 87.35 | 87.5 | 8.75 | -0.5 (-0.57%) | 5,618 |
8 Aug 2016 | INR | 87 | 88 | 86.75 | 88 | 8.8 | +1 (+1.15%) | 5,630 |
5 Aug 2016 | INR | 86.95 | 89.85 | 86.5 | 87 | 8.7 | +0.95 (+1.10%) | 4,115 |
4 Aug 2016 | INR | 86.5 | 87.7 | 86 | 86.05 | 8.605 | +0.05 (+0.06%) | 5,112 |
3 Aug 2016 | INR | 87 | 87 | 86 | 86 | 8.6 | -0.5 (-0.58%) | 5,071 |
2 Aug 2016 | INR | 86.05 | 86.5 | 86 | 86.5 | 8.65 | +1.5 (+1.76%) | 5,077 |
1 Aug 2016 | INR | 85.5 | 85.75 | 85 | 85 | 8.5 | -0.35 (-0.41%) | 4,891 |
29 Jul 2016 | INR | 85.55 | 87.2 | 85.35 | 85.35 | 8.535 | -0.95 (-1.10%) | 5,152 |
28 Jul 2016 | INR | 85.2 | 86.5 | 85.2 | 86.3 | 8.63 | +1.3 (+1.53%) | 4,643 |
27 Jul 2016 | INR | 85.55 | 85.9 | 85 | 85 | 8.5 | +0.5 (+0.59%) | 4,021 |
26 Jul 2016 | INR | 85.1 | 85.5 | 84.3 | 84.5 | 8.45 | +0.25 (+0.30%) | 4,765 |