Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 May 2016 | INR | 29.8 | 29.8 | 28.55 | 29.45 | 29.45 | -0.05 (-0.17%) | 49 |
19 May 2016 | INR | 29.6 | 29.6 | 29.25 | 29.5 | 29.5 | -0.25 (-0.84%) | 970 |
18 May 2016 | INR | 29.2 | 29.75 | 28.65 | 29.75 | 29.75 | 0.0 (0.0%) | 577 |
17 May 2016 | INR | 31 | 31 | 29.25 | 29.75 | 29.75 | -1.3 (-4.19%) | 7,575 |
16 May 2016 | INR | 30.45 | 31.4 | 30.3 | 31.05 | 31.05 | -0.45 (-1.43%) | 1,145 |
13 May 2016 | INR | 31.5 | 31.5 | 31.5 | 31.5 | 31.5 | 0.0 (0.0%) | 0 |
12 May 2016 | INR | 30.7 | 31.5 | 30.6 | 31.5 | 31.5 | +0.4 (+1.29%) | 6,319 |
11 May 2016 | INR | 31.15 | 32.8 | 30.5 | 31.1 | 31.1 | -0.35 (-1.11%) | 13,468 |
10 May 2016 | INR | 31.45 | 31.45 | 31.45 | 31.45 | 31.45 | +0.45 (+1.45%) | 10 |
9 May 2016 | INR | 31.35 | 31.7 | 30.65 | 31 | 31 | +0.5 (+1.64%) | 10,509 |
6 May 2016 | INR | 30.4 | 30.5 | 30.4 | 30.5 | 30.5 | -0.7 (-2.24%) | 1,550 |
5 May 2016 | INR | 30.55 | 31.65 | 30.55 | 31.2 | 31.2 | +0.35 (+1.13%) | 135 |
4 May 2016 | INR | 31.25 | 31.45 | 30.75 | 30.85 | 30.85 | -1.1 (-3.44%) | 3,700 |
3 May 2016 | INR | 31 | 32.95 | 31 | 31.95 | 31.95 | +0.95 (+3.06%) | 16,642 |
2 May 2016 | INR | 31.05 | 31.05 | 31 | 31 | 31 | -0.05 (-0.16%) | 1,008 |
29 Apr 2016 | INR | 31.05 | 31.05 | 31.05 | 31.05 | 31.05 | -0.4 (-1.27%) | 0 |
28 Apr 2016 | INR | 32 | 32 | 31.05 | 31.45 | 31.45 | -0.05 (-0.16%) | 206 |
27 Apr 2016 | INR | 31.25 | 32.45 | 31.25 | 31.5 | 31.5 | +0.4 (+1.29%) | 300 |
26 Apr 2016 | INR | 30.85 | 31.1 | 30.85 | 31.1 | 31.1 | +0.05 (+0.16%) | 280 |
25 Apr 2016 | INR | 32 | 32 | 30.7 | 31.05 | 31.05 | +0.05 (+0.16%) | 1,381 |
22 Apr 2016 | INR | 31.8 | 32 | 30.75 | 31 | 31 | -0.5 (-1.59%) | 2,051 |
21 Apr 2016 | INR | 31.8 | 31.8 | 31.5 | 31.5 | 31.5 | -0.9 (-2.78%) | 1,410 |
20 Apr 2016 | INR | 31.75 | 32.45 | 31.75 | 32.4 | 32.4 | +0.7 (+2.21%) | 2,298 |
18 Apr 2016 | INR | 31.75 | 32.5 | 31.6 | 31.7 | 31.7 | -0.05 (-0.16%) | 5,579 |
13 Apr 2016 | INR | 32.8 | 32.85 | 31.75 | 31.75 | 31.75 | -0.5 (-1.55%) | 2,955 |
12 Apr 2016 | INR | 32.5 | 33.6 | 31.75 | 32.25 | 32.25 | +0.25 (+0.78%) | 2,471 |
11 Apr 2016 | INR | 32.9 | 32.9 | 32 | 32 | 32 | -0.5 (-1.54%) | 300 |
8 Apr 2016 | INR | 33.5 | 33.5 | 32.25 | 32.5 | 32.5 | +0.8 (+2.52%) | 45 |
7 Apr 2016 | INR | 31.5 | 32.5 | 31.5 | 31.7 | 31.7 | -0.7 (-2.16%) | 1,665 |
6 Apr 2016 | INR | 31.55 | 32.4 | 31.5 | 32.4 | 32.4 | +0.85 (+2.69%) | 335 |