Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jun 2016 | INR | 17.75 | 17.75 | 17 | 17.4 | 17.4 | +0.45 (+2.65%) | 2,626 |
1 Jun 2016 | INR | 16.5 | 16.95 | 16.5 | 16.95 | 16.95 | +0.8 (+4.95%) | 2,841 |
31 May 2016 | INR | 16.15 | 16.2 | 15.1 | 16.15 | 16.15 | +0.7 (+4.53%) | 770 |
30 May 2016 | INR | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | -0.55 (-3.44%) | 370 |
27 May 2016 | INR | 15.85 | 16 | 15.8 | 16 | 16 | -0.6 (-3.61%) | 2,098 |
26 May 2016 | INR | 17.5 | 17.5 | 16.55 | 16.6 | 16.6 | -0.7 (-4.05%) | 803 |
25 May 2016 | INR | 15.8 | 17.35 | 15.8 | 17.3 | 17.3 | +0.7 (+4.22%) | 1,375 |
24 May 2016 | INR | 16.75 | 16.75 | 16.05 | 16.6 | 16.6 | -0.2 (-1.19%) | 304 |
23 May 2016 | INR | 16.8 | 16.8 | 16.8 | 16.8 | 16.8 | +0.02 (+0.12%) | 210 |
20 May 2016 | INR | 17.56 | 17.56 | 16.75 | 16.78 | 16.78 | -0.77 (-4.39%) | 900 |
19 May 2016 | INR | 17 | 17.55 | 17 | 17.55 | 17.55 | +0.58 (+3.42%) | 1,432 |
18 May 2016 | INR | 16.95 | 17.55 | 16.76 | 16.97 | 16.97 | -0.59 (-3.36%) | 1,610 |
17 May 2016 | INR | 17.56 | 17.56 | 17.56 | 17.56 | 17.56 | 0.0 (0.0%) | 1,000 |
16 May 2016 | INR | 17.56 | 17.56 | 17.56 | 17.56 | 17.56 | +0.01 (+0.06%) | 442 |
13 May 2016 | INR | 18 | 18 | 17.2 | 17.55 | 17.55 | -0.45 (-2.50%) | 5,564 |
12 May 2016 | INR | 18.51 | 18.51 | 17.6 | 18 | 18 | -0.51 (-2.76%) | 27,447 |
11 May 2016 | INR | 18.49 | 18.51 | 18.49 | 18.51 | 18.51 | +1.68 (+9.98%) | 14,203 |
10 May 2016 | INR | 15 | 16.83 | 15 | 16.83 | 16.83 | +1.53 (+10%) | 11,861 |
9 May 2016 | INR | 15.75 | 15.75 | 14.02 | 15.3 | 15.3 | +0.69 (+4.72%) | 2,101 |
6 May 2016 | INR | 14.75 | 14.75 | 13.75 | 14.61 | 14.61 | +0.68 (+4.88%) | 610 |
5 May 2016 | INR | 13.91 | 13.93 | 13.25 | 13.93 | 13.93 | +0.66 (+4.97%) | 7,081 |
4 May 2016 | INR | 13.3 | 13.3 | 13.27 | 13.27 | 13.27 | -0.68 (-4.87%) | 1,700 |
3 May 2016 | INR | 14.01 | 14.01 | 13.4 | 13.95 | 13.95 | +0.59 (+4.42%) | 1,210 |
2 May 2016 | INR | 13 | 13.36 | 13 | 13.36 | 13.36 | +0.63 (+4.95%) | 6,824 |
29 Apr 2016 | INR | 12.7 | 13.5 | 12.65 | 12.73 | 12.73 | -0.57 (-4.29%) | 3,101 |
28 Apr 2016 | INR | 13.31 | 13.98 | 13.3 | 13.3 | 13.3 | -0.69 (-4.93%) | 11,765 |
27 Apr 2016 | INR | 14.5 | 14.5 | 13.99 | 13.99 | 13.99 | -0.73 (-4.96%) | 1,027 |
26 Apr 2016 | INR | 14.8 | 15.25 | 14.72 | 14.72 | 14.72 | -0.77 (-4.97%) | 4,028 |
25 Apr 2016 | INR | 14.6 | 15.5 | 14.6 | 15.49 | 15.49 | +0.24 (+1.57%) | 1,065 |
22 Apr 2016 | INR | 15.01 | 15.5 | 14.3 | 15.25 | 15.25 | +0.24 (+1.60%) | 1,202 |