Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2016 | INR | 16.1 | 16.35 | 16 | 16.15 | 16.15 | +0.25 (+1.57%) | 6,275 |
11 Apr 2016 | INR | 15.95 | 16.2 | 15.8 | 15.9 | 15.9 | 0.0 (0.0%) | 7,152 |
8 Apr 2016 | INR | 16 | 16.1 | 15.75 | 15.9 | 15.9 | -0.2 (-1.24%) | 8,598 |
7 Apr 2016 | INR | 16.25 | 16.4 | 15.8 | 16.1 | 16.1 | -0.15 (-0.92%) | 10,046 |
6 Apr 2016 | INR | 15.75 | 16.7 | 15.75 | 16.25 | 16.25 | +0.3 (+1.88%) | 35,345 |
5 Apr 2016 | INR | 16.4 | 16.4 | 15.8 | 15.95 | 15.95 | -0.4 (-2.45%) | 7,980 |
4 Apr 2016 | INR | 16.7 | 16.95 | 16.15 | 16.35 | 16.35 | -0.6 (-3.54%) | 10,211 |
1 Apr 2016 | INR | 16.45 | 17.1 | 16.1 | 16.95 | 16.95 | +0.33 (+1.99%) | 22,729 |
31 Mar 2016 | INR | 16.4 | 17.65 | 16 | 16.62 | 16.62 | +0.11 (+0.67%) | 49,536 |
30 Mar 2016 | INR | 16.9 | 17.34 | 16.1 | 16.51 | 16.51 | -0.15 (-0.90%) | 18,114 |
29 Mar 2016 | INR | 18.01 | 18.05 | 16.1 | 16.66 | 16.66 | -1.35 (-7.50%) | 74,602 |
28 Mar 2016 | INR | 16.2 | 18.65 | 14.5 | 18.01 | 18.01 | +2.43 (+15.60%) | 1,070,477 |
23 Mar 2016 | INR | 13.44 | 15.97 | 13.1 | 15.58 | 15.58 | +2.27 (+17.05%) | 303,757 |
22 Mar 2016 | INR | 13.54 | 13.55 | 13.2 | 13.31 | 13.31 | -0.09 (-0.67%) | 16,271 |
21 Mar 2016 | INR | 12.9 | 13.7 | 12.9 | 13.4 | 13.4 | +0.2 (+1.52%) | 22,555 |
18 Mar 2016 | INR | 13.7 | 13.95 | 13 | 13.2 | 13.2 | -0.1 (-0.75%) | 8,056 |
17 Mar 2016 | INR | 13.5 | 13.5 | 13 | 13.3 | 13.3 | +0.43 (+3.34%) | 8,865 |
16 Mar 2016 | INR | 13.29 | 13.29 | 12.77 | 12.87 | 12.87 | -0.17 (-1.30%) | 5,813 |
15 Mar 2016 | INR | 13.85 | 13.85 | 13 | 13.04 | 13.04 | -0.21 (-1.58%) | 5,694 |
14 Mar 2016 | INR | 13.98 | 13.98 | 13.09 | 13.25 | 13.25 | +0.14 (+1.07%) | 2,490 |
11 Mar 2016 | INR | 13.7 | 13.7 | 13 | 13.11 | 13.11 | -0.26 (-1.94%) | 3,375 |
10 Mar 2016 | INR | 14.4 | 14.4 | 13.34 | 13.37 | 13.37 | -0.09 (-0.67%) | 16,283 |
9 Mar 2016 | INR | 13.7 | 13.8 | 13.21 | 13.46 | 13.46 | -0.11 (-0.81%) | 8,335 |
8 Mar 2016 | INR | 13.55 | 14.39 | 13.44 | 13.57 | 13.57 | -0.64 (-4.50%) | 33,879 |
4 Mar 2016 | INR | 14 | 14.5 | 13.95 | 14.21 | 14.21 | +0.51 (+3.72%) | 32,080 |
3 Mar 2016 | INR | 13.96 | 13.97 | 13.32 | 13.7 | 13.7 | +0.35 (+2.62%) | 18,248 |
2 Mar 2016 | INR | 13.2 | 13.45 | 12.95 | 13.35 | 13.35 | +0.35 (+2.69%) | 15,909 |
1 Mar 2016 | INR | 12.46 | 13.1 | 12.46 | 13 | 13 | +0.4 (+3.17%) | 7,581 |
29 Feb 2016 | INR | 12.55 | 12.9 | 12.3 | 12.6 | 12.6 | 0.0 (0.0%) | 11,773 |
26 Feb 2016 | INR | 12.8 | 12.8 | 12.35 | 12.6 | 12.6 | +0.2 (+1.61%) | 6,846 |