Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 May 2016 | INR | 40 | 44.5 | 39.65 | 41.2 | 41.2 | +0.7 (+1.73%) | 15,440 |
25 May 2016 | INR | 41.05 | 42.45 | 40.15 | 40.5 | 40.5 | -0.8 (-1.94%) | 6,003 |
24 May 2016 | INR | 43.3 | 43.35 | 41 | 41.3 | 41.3 | -2.8 (-6.35%) | 3,255 |
23 May 2016 | INR | 44.9 | 45.6 | 43.8 | 44.1 | 44.1 | +0.55 (+1.26%) | 2,728 |
20 May 2016 | INR | 47 | 47 | 43.25 | 43.55 | 43.55 | -2.35 (-5.12%) | 7,226 |
19 May 2016 | INR | 51 | 51.75 | 44.7 | 45.9 | 45.9 | -0.6 (-1.29%) | 93,504 |
18 May 2016 | INR | 41 | 46.5 | 40.9 | 46.5 | 46.5 | +7.75 (+20%) | 108,623 |
17 May 2016 | INR | 38.5 | 39.7 | 38.15 | 38.75 | 38.75 | +0.25 (+0.65%) | 3,280 |
16 May 2016 | INR | 39 | 39.4 | 38.5 | 38.5 | 38.5 | -0.65 (-1.66%) | 13,120 |
13 May 2016 | INR | 39.3 | 39.7 | 39 | 39.15 | 39.15 | -0.75 (-1.88%) | 1,649 |
12 May 2016 | INR | 40.1 | 40.95 | 39.55 | 39.9 | 39.9 | +0.15 (+0.38%) | 4,899 |
11 May 2016 | INR | 40.5 | 40.5 | 39.25 | 39.75 | 39.75 | -1.05 (-2.57%) | 6,011 |
10 May 2016 | INR | 41 | 41 | 40.8 | 40.8 | 40.8 | -0.25 (-0.61%) | 200 |
9 May 2016 | INR | 41.1 | 42.25 | 40.8 | 41.05 | 41.05 | +0.25 (+0.61%) | 1,604 |
6 May 2016 | INR | 40.9 | 41.95 | 40.8 | 40.8 | 40.8 | -0.1 (-0.24%) | 2,756 |
5 May 2016 | INR | 41.1 | 41.1 | 40.9 | 40.9 | 40.9 | -0.6 (-1.45%) | 1,585 |
4 May 2016 | INR | 41.5 | 41.5 | 41.5 | 41.5 | 41.5 | +0.85 (+2.09%) | 100 |
3 May 2016 | INR | 41 | 41 | 40.55 | 40.65 | 40.65 | +0.05 (+0.12%) | 2,680 |
2 May 2016 | INR | 41 | 41 | 40.5 | 40.6 | 40.6 | -0.8 (-1.93%) | 893 |
29 Apr 2016 | INR | 41 | 41.5 | 41 | 41.4 | 41.4 | +0.7 (+1.72%) | 643 |
28 Apr 2016 | INR | 41.1 | 41.5 | 40.55 | 40.7 | 40.7 | -0.3 (-0.73%) | 1,446 |
27 Apr 2016 | INR | 42.1 | 42.1 | 40.55 | 41 | 41 | -0.75 (-1.80%) | 1,175 |
26 Apr 2016 | INR | 39.9 | 42.5 | 39 | 41.75 | 41.75 | +0.75 (+1.83%) | 8,775 |
25 Apr 2016 | INR | 41.1 | 41.1 | 40.05 | 41 | 41 | -0.05 (-0.12%) | 1,136 |
22 Apr 2016 | INR | 40.5 | 41.25 | 40.15 | 41.05 | 41.05 | +0.85 (+2.11%) | 2,251 |
21 Apr 2016 | INR | 40.2 | 40.2 | 40.2 | 40.2 | 40.2 | -0.05 (-0.12%) | 150 |
20 Apr 2016 | INR | 40.5 | 41.05 | 40 | 40.25 | 40.25 | +0.75 (+1.90%) | 1,145 |
18 Apr 2016 | INR | 41.65 | 41.7 | 39.05 | 39.5 | 39.5 | -0.95 (-2.35%) | 2,797 |
13 Apr 2016 | INR | 41.5 | 41.9 | 40.4 | 40.45 | 40.45 | -0.2 (-0.49%) | 3,855 |
12 Apr 2016 | INR | 41 | 41.7 | 40.65 | 40.65 | 40.65 | +0.25 (+0.62%) | 4,025 |