Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 May 2016 | INR | 11.4 | 11.9 | 11.4 | 11.53 | 11.53 | +0.03 (+0.26%) | 16,598 |
26 May 2016 | INR | 11.3 | 11.69 | 11.3 | 11.5 | 11.5 | +0.21 (+1.86%) | 29,624 |
25 May 2016 | INR | 11.26 | 11.49 | 11.2 | 11.29 | 11.29 | +0.08 (+0.71%) | 12,712 |
24 May 2016 | INR | 11.35 | 11.8 | 11.12 | 11.21 | 11.21 | -0.14 (-1.23%) | 15,432 |
23 May 2016 | INR | 11.99 | 11.99 | 11.3 | 11.35 | 11.35 | -0.36 (-3.07%) | 21,044 |
20 May 2016 | INR | 12 | 12 | 11.66 | 11.71 | 11.71 | 0.0 (0.0%) | 9,397 |
19 May 2016 | INR | 11.99 | 12.43 | 11.65 | 11.71 | 11.71 | -0.17 (-1.43%) | 30,795 |
18 May 2016 | INR | 12.65 | 12.65 | 11.7 | 11.88 | 11.88 | +0.08 (+0.68%) | 65,772 |
17 May 2016 | INR | 11.79 | 12.18 | 11.44 | 11.8 | 11.8 | +0.3 (+2.61%) | 49,656 |
16 May 2016 | INR | 11.79 | 11.79 | 11.36 | 11.5 | 11.5 | -0.17 (-1.46%) | 9,740 |
13 May 2016 | INR | 11.9 | 11.9 | 11.52 | 11.67 | 11.67 | -0.14 (-1.19%) | 6,283 |
12 May 2016 | INR | 12 | 12 | 11.62 | 11.81 | 11.81 | +0.18 (+1.55%) | 13,071 |
11 May 2016 | INR | 11.88 | 11.88 | 11.61 | 11.63 | 11.63 | -0.05 (-0.43%) | 8,310 |
10 May 2016 | INR | 11.9 | 11.9 | 11.52 | 11.68 | 11.68 | +0.1 (+0.86%) | 13,014 |
9 May 2016 | INR | 11.5 | 12 | 11.5 | 11.58 | 11.58 | -0.04 (-0.34%) | 18,865 |
6 May 2016 | INR | 12 | 12 | 11.53 | 11.62 | 11.62 | -0.05 (-0.43%) | 6,366 |
5 May 2016 | INR | 13.3 | 13.3 | 11.51 | 11.67 | 11.67 | -0.01 (-0.09%) | 14,334 |
4 May 2016 | INR | 12 | 12 | 11.6 | 11.68 | 11.68 | -0.01 (-0.09%) | 18,523 |
3 May 2016 | INR | 12 | 12 | 11.4 | 11.69 | 11.69 | +0.05 (+0.43%) | 20,660 |
2 May 2016 | INR | 12.48 | 12.48 | 11.62 | 11.64 | 11.64 | -0.12 (-1.02%) | 6,218 |
29 Apr 2016 | INR | 12.85 | 12.85 | 11.6 | 11.76 | 11.76 | 0.0 (0.0%) | 11,484 |
28 Apr 2016 | INR | 12.1 | 12.1 | 11.7 | 11.76 | 11.76 | -0.11 (-0.93%) | 9,906 |
27 Apr 2016 | INR | 12.7 | 12.7 | 11.8 | 11.87 | 11.87 | 0.0 (0.0%) | 21,910 |
26 Apr 2016 | INR | 11.97 | 12.1 | 11.6 | 11.87 | 11.87 | -0.02 (-0.17%) | 42,584 |
25 Apr 2016 | INR | 12.07 | 12.29 | 11.72 | 11.89 | 11.89 | -0.18 (-1.49%) | 7,468 |
22 Apr 2016 | INR | 12.57 | 12.57 | 11.85 | 12.07 | 12.07 | -0.03 (-0.25%) | 22,068 |
21 Apr 2016 | INR | 12.8 | 12.8 | 12.05 | 12.1 | 12.1 | +0.04 (+0.33%) | 15,033 |
20 Apr 2016 | INR | 12.5 | 12.85 | 12 | 12.06 | 12.06 | -0.37 (-2.98%) | 21,278 |
18 Apr 2016 | INR | 13 | 13.48 | 12.18 | 12.43 | 12.43 | +0.13 (+1.06%) | 50,852 |
13 Apr 2016 | INR | 12.06 | 12.7 | 12 | 12.3 | 12.3 | +0.04 (+0.33%) | 68,389 |