Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 May 2016 | INR | 12.65 | 12.8 | 12.4 | 12.7 | 12.7 | 0.0 (0.0%) | 115,676 |
26 May 2016 | INR | 13 | 13.05 | 12.45 | 12.7 | 12.7 | -0.25 (-1.93%) | 125,605 |
25 May 2016 | INR | 13.1 | 13.75 | 12.7 | 12.95 | 12.95 | -0.35 (-2.63%) | 141,338 |
24 May 2016 | INR | 12.9 | 13.45 | 12.2 | 13.3 | 13.3 | +0.35 (+2.70%) | 165,673 |
23 May 2016 | INR | 14.45 | 14.5 | 12.2 | 12.95 | 12.95 | -2.3 (-15.08%) | 576,515 |
20 May 2016 | INR | 15.55 | 15.55 | 15.1 | 15.25 | 15.25 | -0.05 (-0.33%) | 66,335 |
19 May 2016 | INR | 15.4 | 15.55 | 15.25 | 15.3 | 15.3 | 0.0 (0.0%) | 52,246 |
18 May 2016 | INR | 15.6 | 15.9 | 15.15 | 15.3 | 15.3 | -0.5 (-3.16%) | 104,459 |
17 May 2016 | INR | 15.8 | 16.25 | 15.6 | 15.8 | 15.8 | 0.0 (0.0%) | 74,261 |
16 May 2016 | INR | 16 | 16.5 | 15.5 | 15.8 | 15.8 | +0.15 (+0.96%) | 126,804 |
13 May 2016 | INR | 14.7 | 16 | 14.6 | 15.65 | 15.65 | +1.1 (+7.56%) | 93,688 |
12 May 2016 | INR | 14.7 | 14.75 | 14.4 | 14.55 | 14.55 | -0.1 (-0.68%) | 64,057 |
11 May 2016 | INR | 14.3 | 14.7 | 14.3 | 14.65 | 14.65 | +0.1 (+0.69%) | 11,509 |
10 May 2016 | INR | 14.75 | 14.75 | 14.45 | 14.55 | 14.55 | -0.1 (-0.68%) | 54,722 |
9 May 2016 | INR | 14.9 | 15 | 14.65 | 14.65 | 14.65 | -0.1 (-0.68%) | 30,806 |
6 May 2016 | INR | 14.4 | 14.75 | 14.4 | 14.75 | 14.75 | -0.05 (-0.34%) | 13,489 |
5 May 2016 | INR | 15 | 15 | 14.7 | 14.8 | 14.8 | -0.4 (-2.63%) | 48,347 |
4 May 2016 | INR | 15 | 15.5 | 14.9 | 15.2 | 15.2 | -0.15 (-0.98%) | 39,023 |
3 May 2016 | INR | 14.2 | 15.85 | 14.2 | 15.35 | 15.35 | -0.05 (-0.32%) | 49,012 |
2 May 2016 | INR | 15.4 | 15.8 | 15.25 | 15.4 | 15.4 | -0.47 (-2.96%) | 51,277 |
29 Apr 2016 | INR | 16 | 16 | 15.51 | 15.87 | 15.87 | +0.11 (+0.70%) | 35,569 |
28 Apr 2016 | INR | 16 | 16.13 | 15.5 | 15.76 | 15.76 | -0.32 (-1.99%) | 87,529 |
27 Apr 2016 | INR | 16.09 | 16.5 | 15.82 | 16.08 | 16.08 | -0.32 (-1.95%) | 78,364 |
26 Apr 2016 | INR | 15.6 | 16.47 | 15.6 | 16.4 | 16.4 | +0.32 (+1.99%) | 133,415 |
25 Apr 2016 | INR | 14.5 | 16.5 | 14.5 | 16.08 | 16.08 | +0.56 (+3.61%) | 158,509 |
22 Apr 2016 | INR | 15.41 | 15.75 | 14.86 | 15.52 | 15.52 | -0.06 (-0.39%) | 89,771 |
21 Apr 2016 | INR | 16.5 | 16.9 | 15.5 | 15.58 | 15.58 | -0.61 (-3.77%) | 158,614 |
20 Apr 2016 | INR | 15.05 | 16.3 | 14.7 | 16.19 | 16.19 | +1.33 (+8.95%) | 359,216 |
18 Apr 2016 | INR | 13 | 15 | 13 | 14.86 | 14.86 | +1.79 (+13.70%) | 239,209 |
13 Apr 2016 | INR | 12.55 | 13.2 | 12.11 | 13.07 | 13.07 | +0.52 (+4.14%) | 155,680 |