Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2016 | INR | 20.85 | 21.4 | 20.75 | 21 | 21 | +0.15 (+0.72%) | 719,689 |
11 Apr 2016 | INR | 21.05 | 21.15 | 20.75 | 20.85 | 20.85 | -0.05 (-0.24%) | 512,398 |
8 Apr 2016 | INR | 20.8 | 21 | 20.55 | 20.9 | 20.9 | +0.15 (+0.72%) | 672,173 |
7 Apr 2016 | INR | 21.4 | 21.5 | 20.65 | 20.75 | 20.75 | -0.4 (-1.89%) | 1,320,440 |
6 Apr 2016 | INR | 20 | 21.25 | 19.9 | 21.15 | 21.15 | +1.6 (+8.18%) | 3,025,105 |
5 Apr 2016 | INR | 19.75 | 20.1 | 19.4 | 19.55 | 19.55 | -0.3 (-1.51%) | 514,021 |
4 Apr 2016 | INR | 20 | 20.15 | 19.7 | 19.85 | 19.85 | +0.1 (+0.51%) | 309,959 |
1 Apr 2016 | INR | 19.55 | 20.1 | 19.5 | 19.75 | 19.75 | +0.15 (+0.77%) | 458,407 |
31 Mar 2016 | INR | 19.65 | 20.5 | 19.5 | 19.6 | 19.6 | -0.05 (-0.25%) | 1,245,935 |
30 Mar 2016 | INR | 19.5 | 19.95 | 19.4 | 19.65 | 19.65 | +0.45 (+2.34%) | 594,065 |
29 Mar 2016 | INR | 19.6 | 19.6 | 19.05 | 19.2 | 19.2 | -0.25 (-1.29%) | 720,765 |
28 Mar 2016 | INR | 19.85 | 20.2 | 19.2 | 19.45 | 19.45 | -0.4 (-2.02%) | 1,296,904 |
23 Mar 2016 | INR | 19.3 | 20.25 | 18.95 | 19.85 | 19.85 | +0.65 (+3.39%) | 2,214,424 |
22 Mar 2016 | INR | 19.45 | 19.5 | 19 | 19.2 | 19.2 | -0.05 (-0.26%) | 720,677 |
21 Mar 2016 | INR | 19.35 | 19.45 | 19.05 | 19.25 | 19.25 | -0.1 (-0.52%) | 359,906 |
18 Mar 2016 | INR | 19.65 | 19.65 | 18.9 | 19.35 | 19.35 | +0.1 (+0.52%) | 558,734 |
17 Mar 2016 | INR | 19.45 | 19.8 | 19.1 | 19.25 | 19.25 | 0.0 (0.0%) | 396,170 |
16 Mar 2016 | INR | 19.6 | 19.7 | 19.05 | 19.25 | 19.25 | -0.25 (-1.28%) | 394,765 |
15 Mar 2016 | INR | 19.75 | 19.9 | 19.4 | 19.5 | 19.5 | -0.25 (-1.27%) | 648,969 |
14 Mar 2016 | INR | 20.35 | 20.4 | 19.6 | 19.75 | 19.75 | -0.2 (-1.00%) | 890,700 |
11 Mar 2016 | INR | 19.8 | 20.6 | 19.6 | 19.95 | 19.95 | +0.2 (+1.01%) | 1,109,275 |
10 Mar 2016 | INR | 20.1 | 20.4 | 19.65 | 19.75 | 19.75 | -0.2 (-1.00%) | 626,039 |
9 Mar 2016 | INR | 19.45 | 20.1 | 19.1 | 19.95 | 19.95 | +0.3 (+1.53%) | 825,039 |
8 Mar 2016 | INR | 20 | 20 | 19.35 | 19.65 | 19.65 | -0.2 (-1.01%) | 521,634 |
4 Mar 2016 | INR | 19.75 | 20.35 | 19.55 | 19.85 | 19.85 | +0.55 (+2.85%) | 1,113,882 |
3 Mar 2016 | INR | 19.6 | 19.6 | 18.85 | 19.3 | 19.3 | 0.0 (0.0%) | 931,010 |
2 Mar 2016 | INR | 18.9 | 19.75 | 18.9 | 19.3 | 19.3 | +0.65 (+3.49%) | 875,045 |
1 Mar 2016 | INR | 18 | 18.8 | 17.85 | 18.65 | 18.65 | +1.05 (+5.97%) | 1,001,639 |
29 Feb 2016 | INR | 17.5 | 18.2 | 17.05 | 17.6 | 17.6 | +0.35 (+2.03%) | 801,117 |
26 Feb 2016 | INR | 17.2 | 17.6 | 17 | 17.25 | 17.25 | +0.05 (+0.29%) | 580,361 |