Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 May 2016 | INR | 12.29 | 12.29 | 10.75 | 11.02 | 11.02 | +0.12 (+1.10%) | 26,463 |
26 May 2016 | INR | 10.9 | 12.18 | 10.8 | 10.9 | 10.9 | -0.08 (-0.73%) | 16,203 |
25 May 2016 | INR | 11.94 | 11.94 | 10.91 | 10.98 | 10.98 | 0.0 (0.0%) | 24,556 |
24 May 2016 | INR | 12.39 | 12.39 | 10.95 | 10.98 | 10.98 | -0.16 (-1.44%) | 18,020 |
23 May 2016 | INR | 11.15 | 11.49 | 11.1 | 11.14 | 11.14 | -0.06 (-0.54%) | 29,849 |
20 May 2016 | INR | 12.3 | 12.3 | 11.11 | 11.2 | 11.2 | -0.16 (-1.41%) | 20,962 |
19 May 2016 | INR | 12.3 | 12.3 | 11.26 | 11.36 | 11.36 | 0.0 (0.0%) | 22,178 |
18 May 2016 | INR | 12 | 12 | 11.22 | 11.36 | 11.36 | -0.04 (-0.35%) | 9,905 |
17 May 2016 | INR | 11.12 | 11.69 | 11.12 | 11.4 | 11.4 | -0.11 (-0.96%) | 14,712 |
16 May 2016 | INR | 12.1 | 12.1 | 11.15 | 11.51 | 11.51 | +0.2 (+1.77%) | 15,939 |
13 May 2016 | INR | 11.01 | 12.25 | 11.01 | 11.31 | 11.31 | -0.02 (-0.18%) | 48,829 |
12 May 2016 | INR | 11.95 | 11.95 | 11.1 | 11.33 | 11.33 | -0.05 (-0.44%) | 50,176 |
11 May 2016 | INR | 11.99 | 11.99 | 11.15 | 11.38 | 11.38 | +0.01 (+0.09%) | 22,980 |
10 May 2016 | INR | 11 | 11.87 | 11 | 11.37 | 11.37 | -0.04 (-0.35%) | 9,202 |
9 May 2016 | INR | 11.5 | 12.05 | 11.3 | 11.41 | 11.41 | -0.21 (-1.81%) | 26,793 |
6 May 2016 | INR | 11.57 | 11.9 | 11.55 | 11.62 | 11.62 | -0.05 (-0.43%) | 26,679 |
5 May 2016 | INR | 11.2 | 12.05 | 11.2 | 11.67 | 11.67 | -0.09 (-0.77%) | 59,712 |
4 May 2016 | INR | 12.48 | 12.48 | 11.7 | 11.76 | 11.76 | -0.19 (-1.59%) | 9,379 |
3 May 2016 | INR | 12.21 | 12.39 | 11.9 | 11.95 | 11.95 | -0.16 (-1.32%) | 40,353 |
2 May 2016 | INR | 12.27 | 12.49 | 12.04 | 12.11 | 12.11 | -0.09 (-0.74%) | 10,327 |
29 Apr 2016 | INR | 12.49 | 12.49 | 12.02 | 12.2 | 12.2 | -0.1 (-0.81%) | 20,128 |
28 Apr 2016 | INR | 12.15 | 12.89 | 12.15 | 12.3 | 12.3 | -0.13 (-1.05%) | 41,417 |
27 Apr 2016 | INR | 12.1 | 12.95 | 12.1 | 12.43 | 12.43 | +0.06 (+0.49%) | 20,308 |
26 Apr 2016 | INR | 12.5 | 12.59 | 12.19 | 12.37 | 12.37 | +0.07 (+0.57%) | 54,437 |
25 Apr 2016 | INR | 12.98 | 12.98 | 12.15 | 12.3 | 12.3 | 0.0 (0.0%) | 21,331 |
22 Apr 2016 | INR | 12.06 | 12.6 | 12.06 | 12.3 | 12.3 | -0.1 (-0.81%) | 20,940 |
21 Apr 2016 | INR | 13 | 13 | 12.35 | 12.4 | 12.4 | -0.09 (-0.72%) | 68,912 |
20 Apr 2016 | INR | 12.01 | 12.65 | 12.01 | 12.49 | 12.49 | +0.12 (+0.97%) | 47,589 |
18 Apr 2016 | INR | 12.5 | 12.79 | 12.31 | 12.37 | 12.37 | -0.16 (-1.28%) | 51,171 |
13 Apr 2016 | INR | 12.4 | 13.18 | 12.4 | 12.53 | 12.53 | +0.01 (+0.08%) | 24,641 |