Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 May 2016 | INR | 60.4 | 60.4 | 57.95 | 58.4 | 58.4 | -1.35 (-2.26%) | 45,458 |
26 May 2016 | INR | 59.05 | 60.35 | 58.9 | 59.75 | 59.75 | +1.1 (+1.88%) | 49,514 |
25 May 2016 | INR | 59 | 59.5 | 58.3 | 58.65 | 58.65 | +0.05 (+0.09%) | 35,080 |
24 May 2016 | INR | 60.4 | 60.4 | 58.3 | 58.6 | 58.6 | -1.2 (-2.01%) | 14,183 |
23 May 2016 | INR | 60.65 | 62.15 | 59.75 | 59.8 | 59.8 | -1.15 (-1.89%) | 34,989 |
20 May 2016 | INR | 61 | 61.4 | 60.5 | 60.95 | 60.95 | -0.1 (-0.16%) | 18,034 |
19 May 2016 | INR | 61 | 61.75 | 60.65 | 61.05 | 61.05 | -0.15 (-0.25%) | 21,317 |
18 May 2016 | INR | 61.55 | 61.8 | 61 | 61.2 | 61.2 | -0.45 (-0.73%) | 32,427 |
17 May 2016 | INR | 62.75 | 62.9 | 61.5 | 61.65 | 61.65 | -0.8 (-1.28%) | 21,366 |
16 May 2016 | INR | 62.5 | 62.7 | 62.05 | 62.45 | 62.45 | +0.2 (+0.32%) | 12,475 |
13 May 2016 | INR | 63 | 63.4 | 62.05 | 62.25 | 62.25 | -1 (-1.58%) | 16,891 |
12 May 2016 | INR | 63.3 | 64.7 | 63 | 63.25 | 63.25 | -0.3 (-0.47%) | 39,314 |
11 May 2016 | INR | 63.25 | 64.2 | 63.2 | 63.55 | 63.55 | -0.6 (-0.94%) | 18,715 |
10 May 2016 | INR | 64.45 | 64.5 | 63.6 | 64.15 | 64.15 | -0.3 (-0.47%) | 31,825 |
9 May 2016 | INR | 64.4 | 65 | 63.65 | 64.45 | 64.45 | +1.2 (+1.90%) | 61,337 |
6 May 2016 | INR | 61.8 | 63.7 | 61.65 | 63.25 | 63.25 | +0.95 (+1.52%) | 41,179 |
5 May 2016 | INR | 62.65 | 63.4 | 61.7 | 62.3 | 62.3 | +0.45 (+0.73%) | 46,495 |
4 May 2016 | INR | 63 | 63.45 | 61.6 | 61.85 | 61.85 | -1.85 (-2.90%) | 50,985 |
3 May 2016 | INR | 64.15 | 64.7 | 62.85 | 63.7 | 63.7 | +0.85 (+1.35%) | 414,559 |
2 May 2016 | INR | 62 | 63.65 | 61.3 | 62.85 | 62.85 | +0.55 (+0.88%) | 84,469 |
29 Apr 2016 | INR | 62.05 | 63.45 | 61.75 | 62.3 | 62.3 | -0.2 (-0.32%) | 87,483 |
28 Apr 2016 | INR | 65 | 65 | 62 | 62.5 | 62.5 | -3.65 (-5.52%) | 197,197 |
27 Apr 2016 | INR | 65.3 | 66.6 | 64.75 | 66.15 | 66.15 | +1.15 (+1.77%) | 151,605 |
26 Apr 2016 | INR | 62.8 | 65.5 | 62.8 | 65 | 65 | +1.4 (+2.20%) | 82,636 |
25 Apr 2016 | INR | 63.5 | 64.3 | 63 | 63.6 | 63.6 | +0.25 (+0.39%) | 41,136 |
22 Apr 2016 | INR | 63.4 | 64.2 | 63 | 63.35 | 63.35 | -0.25 (-0.39%) | 38,737 |
21 Apr 2016 | INR | 63.5 | 65.45 | 63.3 | 63.6 | 63.6 | -0.9 (-1.40%) | 54,266 |
20 Apr 2016 | INR | 63.65 | 66.35 | 63.2 | 64.5 | 64.5 | +1.25 (+1.98%) | 189,247 |
18 Apr 2016 | INR | 63.6 | 64.85 | 62.95 | 63.25 | 63.25 | -0.25 (-0.39%) | 114,065 |
13 Apr 2016 | INR | 64.9 | 65.35 | 63.1 | 63.5 | 63.5 | +0.6 (+0.95%) | 200,820 |