Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Apr 2016 | INR | 31.5 | 31.7 | 28.9 | 31.45 | 31.45 | +1.3 (+4.31%) | 560,921 |
12 Apr 2016 | INR | 28.5 | 31.2 | 27.3 | 30.15 | 30.15 | +1.7 (+5.98%) | 286,364 |
11 Apr 2016 | INR | 28 | 28.45 | 27 | 28.45 | 28.45 | +0.3 (+1.07%) | 185,062 |
8 Apr 2016 | INR | 27.6 | 28.5 | 27.3 | 28.15 | 28.15 | +0.25 (+0.90%) | 240,572 |
7 Apr 2016 | INR | 28.8 | 28.8 | 25.8 | 27.9 | 27.9 | -0.05 (-0.18%) | 499,698 |
6 Apr 2016 | INR | 27.6 | 29.45 | 27.5 | 27.95 | 27.95 | +0.4 (+1.45%) | 300,510 |
5 Apr 2016 | INR | 27.5 | 28.5 | 26.45 | 27.55 | 27.55 | +0.6 (+2.23%) | 226,563 |
4 Apr 2016 | INR | 26.5 | 28.15 | 24.3 | 26.95 | 26.95 | +1.35 (+5.27%) | 464,537 |
1 Apr 2016 | INR | 24.5 | 25.8 | 23.2 | 25.6 | 25.6 | +1.95 (+8.25%) | 85,209 |
31 Mar 2016 | INR | 22.9 | 24.55 | 22.25 | 23.65 | 23.65 | +0.25 (+1.07%) | 631,853 |
30 Mar 2016 | INR | 23.1 | 24.15 | 22.5 | 23.4 | 23.4 | +0.4 (+1.74%) | 1,863,856 |
29 Mar 2016 | INR | 22.1 | 23.45 | 22.05 | 23 | 23 | -0.2 (-0.86%) | 1,527,893 |
28 Mar 2016 | INR | 23 | 23.95 | 22.35 | 23.2 | 23.2 | +0.1 (+0.43%) | 1,407,727 |
23 Mar 2016 | INR | 23.05 | 23.8 | 22 | 23.1 | 23.1 | 0.0 (0.0%) | 1,562,398 |
22 Mar 2016 | INR | 23.05 | 23.15 | 22.65 | 23.1 | 23.1 | 0.0 (0.0%) | 1,017,790 |
21 Mar 2016 | INR | 23.1 | 23.7 | 22.8 | 23.1 | 23.1 | -0.05 (-0.22%) | 4,995,083 |
18 Mar 2016 | INR | 23.05 | 24.3 | 22.25 | 23.15 | 23.15 | 0.0 (0.0%) | 3,298,300 |
17 Mar 2016 | INR | 23.85 | 24.2 | 22.8 | 23.15 | 23.15 | -0.75 (-3.14%) | 1,998,387 |
16 Mar 2016 | INR | 23 | 24.15 | 21.85 | 23.9 | 23.9 | +0.9 (+3.91%) | 2,359,354 |
15 Mar 2016 | INR | 23.1 | 23.1 | 22.95 | 23 | 23 | -0.05 (-0.22%) | 1,844,532 |
14 Mar 2016 | INR | 23.5 | 23.55 | 22.55 | 23.05 | 23.05 | -0.4 (-1.71%) | 1,067,765 |
11 Mar 2016 | INR | 23.6 | 24 | 22.85 | 23.45 | 23.45 | -0.6 (-2.49%) | 1,251,090 |
10 Mar 2016 | INR | 22.95 | 24.2 | 22.7 | 24.05 | 24.05 | +1 (+4.34%) | 2,332,248 |
9 Mar 2016 | INR | 23.5 | 24 | 22.15 | 23.05 | 23.05 | -0.05 (-0.22%) | 1,308,195 |
8 Mar 2016 | INR | 25.95 | 25.95 | 22.9 | 23.1 | 23.1 | -2.3 (-9.06%) | 1,005,875 |
4 Mar 2016 | INR | 26 | 27.75 | 23.7 | 25.4 | 25.4 | -0.65 (-2.50%) | 888,286 |
3 Mar 2016 | INR | 27.9 | 28.05 | 25.2 | 26.05 | 26.05 | -1.9 (-6.80%) | 680,504 |
2 Mar 2016 | INR | 28 | 28.05 | 27.75 | 27.95 | 27.95 | +0.2 (+0.72%) | 519,775 |
1 Mar 2016 | INR | 27.95 | 28 | 27.05 | 27.75 | 27.75 | -1.95 (-6.57%) | 1,475,120 |
29 Feb 2016 | INR | 30 | 30.5 | 28 | 29.7 | 29.7 | -1.4 (-4.50%) | 1,195,621 |