Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 May 2016 | INR | 15.3 | 15.3 | 14.7 | 14.8 | 14.8 | -0.05 (-0.34%) | 18,411 |
26 May 2016 | INR | 15.15 | 16 | 14.7 | 14.85 | 14.85 | -0.25 (-1.66%) | 18,743 |
25 May 2016 | INR | 14.95 | 15.45 | 14.95 | 15.1 | 15.1 | +0.2 (+1.34%) | 11,788 |
24 May 2016 | INR | 15.65 | 15.65 | 14.8 | 14.9 | 14.9 | -0.45 (-2.93%) | 12,570 |
23 May 2016 | INR | 16.05 | 16.1 | 15.15 | 15.35 | 15.35 | -0.4 (-2.54%) | 10,711 |
20 May 2016 | INR | 16.15 | 16.45 | 15.75 | 15.75 | 15.75 | -0.5 (-3.08%) | 8,226 |
19 May 2016 | INR | 16.75 | 16.75 | 16.25 | 16.25 | 16.25 | -0.15 (-0.91%) | 3,282 |
18 May 2016 | INR | 16.85 | 16.85 | 16.3 | 16.4 | 16.4 | -0.1 (-0.61%) | 5,523 |
17 May 2016 | INR | 17.2 | 17.2 | 16.4 | 16.5 | 16.5 | 0.0 (0.0%) | 2,230 |
16 May 2016 | INR | 16.6 | 16.7 | 16.25 | 16.5 | 16.5 | -0.15 (-0.90%) | 6,059 |
13 May 2016 | INR | 16.6 | 17.2 | 16.45 | 16.65 | 16.65 | +0.05 (+0.30%) | 27,059 |
12 May 2016 | INR | 16.8 | 16.85 | 16.4 | 16.6 | 16.6 | +0.3 (+1.84%) | 8,502 |
11 May 2016 | INR | 15.9 | 16.6 | 15.9 | 16.3 | 16.3 | +0.05 (+0.31%) | 4,372 |
10 May 2016 | INR | 16.8 | 16.8 | 16.15 | 16.25 | 16.25 | -0.05 (-0.31%) | 5,491 |
9 May 2016 | INR | 16.5 | 16.8 | 16.25 | 16.3 | 16.3 | -0.15 (-0.91%) | 11,609 |
6 May 2016 | INR | 16.55 | 17 | 16.3 | 16.45 | 16.45 | -0.25 (-1.50%) | 9,842 |
5 May 2016 | INR | 16.65 | 17.2 | 16.65 | 16.7 | 16.7 | -0.1 (-0.60%) | 12,541 |
4 May 2016 | INR | 16.9 | 17.2 | 16.6 | 16.8 | 16.8 | -0.5 (-2.89%) | 12,114 |
3 May 2016 | INR | 17.9 | 17.9 | 17.1 | 17.3 | 17.3 | 0.0 (0.0%) | 27,464 |
2 May 2016 | INR | 16.2 | 17.4 | 16.2 | 17.3 | 17.3 | +0.85 (+5.17%) | 38,950 |
29 Apr 2016 | INR | 16.35 | 17 | 16.05 | 16.45 | 16.45 | -0.3 (-1.79%) | 29,216 |
28 Apr 2016 | INR | 17.25 | 17.5 | 16.5 | 16.75 | 16.75 | -0.7 (-4.01%) | 24,512 |
27 Apr 2016 | INR | 18.6 | 19 | 17.25 | 17.45 | 17.45 | -0.95 (-5.16%) | 124,553 |
26 Apr 2016 | INR | 16.05 | 19.2 | 16.05 | 18.4 | 18.4 | +2.1 (+12.88%) | 196,033 |
25 Apr 2016 | INR | 16.5 | 16.5 | 16 | 16.3 | 16.3 | +0.25 (+1.56%) | 11,791 |
22 Apr 2016 | INR | 16.1 | 16.5 | 16 | 16.05 | 16.05 | -0.2 (-1.23%) | 6,969 |
21 Apr 2016 | INR | 16.4 | 16.7 | 16.2 | 16.25 | 16.25 | -0.25 (-1.52%) | 6,987 |
20 Apr 2016 | INR | 16.1 | 16.8 | 15.7 | 16.5 | 16.5 | +0.7 (+4.43%) | 33,481 |
18 Apr 2016 | INR | 16.2 | 16.2 | 15.7 | 15.8 | 15.8 | -0.25 (-1.56%) | 17,212 |
13 Apr 2016 | INR | 16.25 | 16.6 | 16 | 16.05 | 16.05 | -0.1 (-0.62%) | 7,953 |