Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2016 | INR | 23.1 | 23.45 | 22.8 | 22.9 | 22.9 | +0.05 (+0.22%) | 126,443 |
11 Apr 2016 | INR | 23.75 | 23.75 | 22.7 | 22.85 | 22.85 | -0.6 (-2.56%) | 197,611 |
8 Apr 2016 | INR | 23.35 | 23.75 | 23 | 23.45 | 23.45 | +0.25 (+1.08%) | 155,310 |
7 Apr 2016 | INR | 25.4 | 25.45 | 23.1 | 23.2 | 23.2 | -1.3 (-5.31%) | 486,874 |
6 Apr 2016 | INR | 21.7 | 25.3 | 21.5 | 24.5 | 24.5 | +2.8 (+12.90%) | 1,419,044 |
5 Apr 2016 | INR | 22.05 | 22.8 | 21.5 | 21.7 | 21.7 | -0.6 (-2.69%) | 144,437 |
4 Apr 2016 | INR | 23.25 | 23.25 | 22.05 | 22.3 | 22.3 | -0.3 (-1.33%) | 98,102 |
1 Apr 2016 | INR | 21.3 | 23.8 | 21.15 | 22.6 | 22.6 | +1.25 (+5.85%) | 403,805 |
31 Mar 2016 | INR | 21.8 | 22.25 | 21.2 | 21.35 | 21.35 | -0.35 (-1.61%) | 94,972 |
30 Mar 2016 | INR | 21.6 | 22.5 | 21.5 | 21.7 | 21.7 | +0.2 (+0.93%) | 223,319 |
29 Mar 2016 | INR | 21.35 | 22.6 | 20.5 | 21.5 | 21.5 | +0.45 (+2.14%) | 701,804 |
28 Mar 2016 | INR | 22 | 22 | 20.65 | 21.05 | 21.05 | -1.05 (-4.75%) | 181,415 |
23 Mar 2016 | INR | 22 | 22.3 | 21.15 | 22.1 | 22.1 | +0.4 (+1.84%) | 189,436 |
22 Mar 2016 | INR | 22.45 | 22.8 | 21.5 | 21.7 | 21.7 | -0.05 (-0.23%) | 421,832 |
21 Mar 2016 | INR | 21.35 | 22.15 | 21 | 21.75 | 21.75 | +0.4 (+1.87%) | 224,252 |
18 Mar 2016 | INR | 21.5 | 21.65 | 20.8 | 21.35 | 21.35 | -0.1 (-0.47%) | 118,700 |
17 Mar 2016 | INR | 22.1 | 22.25 | 21.35 | 21.45 | 21.45 | -0.35 (-1.61%) | 84,216 |
16 Mar 2016 | INR | 22.25 | 22.25 | 20.8 | 21.8 | 21.8 | -0.4 (-1.80%) | 173,967 |
15 Mar 2016 | INR | 22.4 | 22.75 | 22 | 22.2 | 22.2 | -0.55 (-2.42%) | 122,304 |
14 Mar 2016 | INR | 22.35 | 23.4 | 22.25 | 22.75 | 22.75 | +0.9 (+4.12%) | 251,799 |
11 Mar 2016 | INR | 22.55 | 22.7 | 21.7 | 21.85 | 21.85 | -0.5 (-2.24%) | 102,607 |
10 Mar 2016 | INR | 22.15 | 22.95 | 21.95 | 22.35 | 22.35 | +0.1 (+0.45%) | 219,480 |
9 Mar 2016 | INR | 22.6 | 22.6 | 21.65 | 22.25 | 22.25 | -0.1 (-0.45%) | 228,794 |
8 Mar 2016 | INR | 20.8 | 23.15 | 20.8 | 22.35 | 22.35 | +1.2 (+5.67%) | 673,395 |
4 Mar 2016 | INR | 20.1 | 21.7 | 20 | 21.15 | 21.15 | +0.9 (+4.44%) | 341,705 |
3 Mar 2016 | INR | 19.9 | 20.4 | 19.6 | 20.25 | 20.25 | +0.75 (+3.85%) | 271,907 |
2 Mar 2016 | INR | 19.5 | 20.1 | 19.15 | 19.5 | 19.5 | +0.2 (+1.04%) | 263,138 |
1 Mar 2016 | INR | 18.75 | 19.45 | 18.15 | 19.3 | 19.3 | +0.95 (+5.18%) | 166,949 |
29 Feb 2016 | INR | 18.25 | 19.25 | 18.15 | 18.35 | 18.35 | -0.15 (-0.81%) | 130,924 |
26 Feb 2016 | INR | 19.5 | 19.55 | 18.25 | 18.5 | 18.5 | -0.5 (-2.63%) | 153,112 |