Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 May 2016 | INR | 37.1 | 37.9 | 37.1 | 37.25 | 37.25 | +0.45 (+1.22%) | 6,150 |
27 May 2016 | INR | 37.5 | 37.8 | 36.6 | 36.8 | 36.8 | -0.4 (-1.08%) | 8,699 |
26 May 2016 | INR | 35.9 | 38.7 | 35.85 | 37.2 | 37.2 | +2.3 (+6.59%) | 17,658 |
25 May 2016 | INR | 32.4 | 35.5 | 32.25 | 34.9 | 34.9 | +2.05 (+6.24%) | 162,925 |
24 May 2016 | INR | 31.45 | 33.15 | 30.65 | 32.85 | 32.85 | +0.75 (+2.34%) | 11,237 |
23 May 2016 | INR | 36.3 | 36.3 | 31.85 | 32.1 | 32.1 | -5.05 (-13.59%) | 35,681 |
20 May 2016 | INR | 38.9 | 40.7 | 37 | 37.15 | 37.15 | -2.1 (-5.35%) | 10,809 |
19 May 2016 | INR | 41.5 | 41.5 | 38.25 | 39.25 | 39.25 | -2.55 (-6.10%) | 14,316 |
18 May 2016 | INR | 42.05 | 43 | 41.15 | 41.8 | 41.8 | -1.3 (-3.02%) | 25,224 |
17 May 2016 | INR | 41.4 | 44 | 39.6 | 43.1 | 43.1 | +5 (+13.12%) | 91,783 |
16 May 2016 | INR | 36 | 38.75 | 36 | 38.1 | 38.1 | +2.2 (+6.13%) | 22,513 |
13 May 2016 | INR | 35 | 36 | 35 | 35.9 | 35.9 | +1.05 (+3.01%) | 56,379 |
12 May 2016 | INR | 33.9 | 34.9 | 33.9 | 34.85 | 34.85 | +1.1 (+3.26%) | 1,296 |
11 May 2016 | INR | 33.6 | 35 | 33.55 | 33.75 | 33.75 | -0.35 (-1.03%) | 1,804 |
10 May 2016 | INR | 33.75 | 34.5 | 33.3 | 34.1 | 34.1 | +0.1 (+0.29%) | 5,600 |
9 May 2016 | INR | 33.7 | 34.75 | 33.7 | 34 | 34 | -0.15 (-0.44%) | 1,823 |
6 May 2016 | INR | 34.4 | 34.4 | 33.95 | 34.15 | 34.15 | -0.35 (-1.01%) | 400 |
5 May 2016 | INR | 33.8 | 35 | 33.8 | 34.5 | 34.5 | -0.3 (-0.86%) | 337 |
4 May 2016 | INR | 34.85 | 35.1 | 34.8 | 34.8 | 34.8 | +0.7 (+2.05%) | 1,078 |
3 May 2016 | INR | 34.1 | 34.9 | 34.05 | 34.1 | 34.1 | -0.45 (-1.30%) | 1,199 |
2 May 2016 | INR | 34.1 | 35.3 | 34 | 34.55 | 34.55 | 0.0 (0.0%) | 9,888 |
29 Apr 2016 | INR | 36 | 36 | 34.1 | 34.55 | 34.55 | -0.45 (-1.29%) | 5,035 |
28 Apr 2016 | INR | 36.8 | 36.8 | 34.4 | 35 | 35 | -0.5 (-1.41%) | 2,297 |
27 Apr 2016 | INR | 36.7 | 36.9 | 35.1 | 35.5 | 35.5 | -0.25 (-0.70%) | 2,005 |
26 Apr 2016 | INR | 34.4 | 36 | 34.25 | 35.75 | 35.75 | +0.05 (+0.14%) | 1,878 |
25 Apr 2016 | INR | 35.85 | 36.4 | 34.3 | 35.7 | 35.7 | +1 (+2.88%) | 6,645 |
22 Apr 2016 | INR | 36.1 | 36.9 | 34.5 | 34.7 | 34.7 | -2.2 (-5.96%) | 7,880 |
21 Apr 2016 | INR | 37.6 | 37.8 | 36.85 | 36.9 | 36.9 | +0.6 (+1.65%) | 3,710 |
20 Apr 2016 | INR | 38.95 | 38.95 | 36.15 | 36.3 | 36.3 | -2.15 (-5.59%) | 9,013 |
18 Apr 2016 | INR | 36.9 | 38.8 | 36.9 | 38.45 | 38.45 | +2.5 (+6.95%) | 19,632 |