Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Feb 2016 | INR | 19.2 | 20.3 | 19.2 | 20.3 | 20.3 | +0.55 (+2.78%) | 5,132 |
24 Feb 2016 | INR | 19.4 | 19.95 | 19.3 | 19.75 | 19.75 | -0.25 (-1.25%) | 400 |
23 Feb 2016 | INR | 19.15 | 20 | 19.15 | 20 | 20 | -0.2 (-0.99%) | 657 |
22 Feb 2016 | INR | 18.7 | 20.7 | 18.35 | 20.2 | 20.2 | +0.2 (+1%) | 3,626 |
19 Feb 2016 | INR | 20 | 20 | 20 | 20 | 20 | -0.8 (-3.85%) | 200 |
18 Feb 2016 | INR | 19.05 | 21.7 | 19.05 | 20.8 | 20.8 | +1.95 (+10.34%) | 3,589 |
17 Feb 2016 | INR | 19 | 19.7 | 18.85 | 18.85 | 18.85 | -1.05 (-5.28%) | 1,802 |
16 Feb 2016 | INR | 20.05 | 20.25 | 19.35 | 19.9 | 19.9 | -0.7 (-3.40%) | 1,526 |
15 Feb 2016 | INR | 21.15 | 21.15 | 20.1 | 20.6 | 20.6 | +0.6 (+3%) | 1,100 |
12 Feb 2016 | INR | 21.5 | 21.5 | 19.05 | 20 | 20 | -0.3 (-1.48%) | 850 |
11 Feb 2016 | INR | 20.2 | 20.45 | 19.5 | 20.3 | 20.3 | -0.7 (-3.33%) | 4,846 |
10 Feb 2016 | INR | 22.7 | 22.7 | 21 | 21 | 21 | -1 (-4.55%) | 1,138 |
9 Feb 2016 | INR | 22.4 | 24 | 21.4 | 22 | 22 | -0.7 (-3.08%) | 3,778 |
8 Feb 2016 | INR | 22.3 | 24.2 | 22.1 | 22.7 | 22.7 | -1.1 (-4.62%) | 1,181 |
5 Feb 2016 | INR | 25.05 | 26.45 | 23.5 | 23.8 | 23.8 | -0.55 (-2.26%) | 10,549 |
4 Feb 2016 | INR | 22 | 24.35 | 21.6 | 24.35 | 24.35 | +4.05 (+19.95%) | 28,732 |
3 Feb 2016 | INR | 22.35 | 22.35 | 20 | 20.3 | 20.3 | -2.85 (-12.31%) | 1,530 |
2 Feb 2016 | INR | 21.15 | 23.25 | 21.05 | 23.15 | 23.15 | +1.25 (+5.71%) | 901 |
1 Feb 2016 | INR | 22.5 | 23.35 | 21.9 | 21.9 | 21.9 | -0.15 (-0.68%) | 2,500 |
29 Jan 2016 | INR | 21.95 | 22.5 | 20.75 | 22.05 | 22.05 | +0.5 (+2.32%) | 2,412 |
28 Jan 2016 | INR | 21.65 | 21.65 | 19.65 | 21.55 | 21.55 | +0.15 (+0.70%) | 2,989 |
27 Jan 2016 | INR | 20.15 | 21.4 | 19 | 21.4 | 21.4 | +1.3 (+6.47%) | 690 |
25 Jan 2016 | INR | 20.5 | 21.45 | 19.25 | 20.1 | 20.1 | +0.9 (+4.69%) | 4,105 |
22 Jan 2016 | INR | 19 | 20.05 | 17.3 | 19.2 | 19.2 | -0.1 (-0.52%) | 28,018 |
21 Jan 2016 | INR | 19.3 | 19.3 | 19.3 | 19.3 | 19.3 | 0.0 (0.0%) | 202 |
20 Jan 2016 | INR | 20.6 | 20.65 | 18.5 | 19.3 | 19.3 | -0.45 (-2.28%) | 2,862 |
19 Jan 2016 | INR | 19.8 | 21.65 | 19.5 | 19.75 | 19.75 | +0.75 (+3.95%) | 7,359 |
18 Jan 2016 | INR | 20.05 | 20.05 | 19 | 19 | 19 | -2.4 (-11.21%) | 6,215 |
15 Jan 2016 | INR | 23.75 | 23.75 | 21.4 | 21.4 | 21.4 | -2.45 (-10.27%) | 4,636 |
14 Jan 2016 | INR | 23 | 23.85 | 20.75 | 23.85 | 23.85 | +0.2 (+0.85%) | 429 |