Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 May 2016 | INR | 85.85 | 86 | 81.2 | 84.5 | 84.5 | -1.35 (-1.57%) | 6,999 |
26 May 2016 | INR | 87 | 88 | 83.05 | 85.85 | 85.85 | -2.15 (-2.44%) | 11,461 |
25 May 2016 | INR | 89 | 89.85 | 87.1 | 88 | 88 | -0.9 (-1.01%) | 2,149 |
24 May 2016 | INR | 89.95 | 90.9 | 87.1 | 88.9 | 88.9 | -1.05 (-1.17%) | 5,858 |
23 May 2016 | INR | 91 | 91 | 87.1 | 89.95 | 89.95 | +3.45 (+3.99%) | 15,315 |
20 May 2016 | INR | 89.05 | 93 | 83.25 | 86.5 | 86.5 | +0.4 (+0.46%) | 17,076 |
19 May 2016 | INR | 83.6 | 87.5 | 83.5 | 86.1 | 86.1 | +3.35 (+4.05%) | 7,275 |
18 May 2016 | INR | 85 | 85 | 82.7 | 82.75 | 82.75 | -0.65 (-0.78%) | 1,052 |
17 May 2016 | INR | 83 | 86.5 | 83 | 83.4 | 83.4 | +1.4 (+1.71%) | 2,225 |
16 May 2016 | INR | 84 | 84 | 82 | 82 | 82 | -1.5 (-1.80%) | 3,106 |
13 May 2016 | INR | 82.55 | 84.9 | 82.55 | 83.5 | 83.5 | -0.15 (-0.18%) | 1,476 |
12 May 2016 | INR | 86.1 | 86.3 | 83.1 | 83.65 | 83.65 | -0.7 (-0.83%) | 1,481 |
11 May 2016 | INR | 84.2 | 85.6 | 84.2 | 84.35 | 84.35 | -1.95 (-2.26%) | 3,887 |
10 May 2016 | INR | 83.2 | 87.75 | 83.2 | 86.3 | 86.3 | -0.2 (-0.23%) | 4,981 |
9 May 2016 | INR | 82.3 | 86.9 | 82.3 | 86.5 | 86.5 | +1.6 (+1.88%) | 4,279 |
6 May 2016 | INR | 86.8 | 86.8 | 83 | 84.9 | 84.9 | +0.55 (+0.65%) | 9,572 |
5 May 2016 | INR | 79.05 | 86.3 | 79.05 | 84.35 | 84.35 | +2.3 (+2.80%) | 10,154 |
4 May 2016 | INR | 83 | 83.8 | 80.6 | 82.05 | 82.05 | -2.05 (-2.44%) | 5,038 |
3 May 2016 | INR | 84.1 | 86 | 82.1 | 84.1 | 84.1 | +1.15 (+1.39%) | 8,072 |
2 May 2016 | INR | 82 | 84.4 | 80.45 | 82.95 | 82.95 | +2.5 (+3.11%) | 9,197 |
29 Apr 2016 | INR | 81.15 | 81.5 | 76.8 | 80.45 | 80.45 | +1.7 (+2.16%) | 4,692 |
28 Apr 2016 | INR | 78 | 79.6 | 77.15 | 78.75 | 78.75 | -0.8 (-1.01%) | 954 |
27 Apr 2016 | INR | 82.8 | 89 | 76.6 | 79.55 | 79.55 | -1.65 (-2.03%) | 5,165 |
26 Apr 2016 | INR | 81 | 82 | 77.4 | 81.2 | 81.2 | +2.75 (+3.51%) | 2,137 |
25 Apr 2016 | INR | 79 | 80.9 | 75 | 78.45 | 78.45 | -2.2 (-2.73%) | 3,600 |
22 Apr 2016 | INR | 81 | 81.7 | 78 | 80.65 | 80.65 | -1.25 (-1.53%) | 4,522 |
21 Apr 2016 | INR | 83 | 84.1 | 80.5 | 81.9 | 81.9 | +5.55 (+7.27%) | 15,981 |
20 Apr 2016 | INR | 70.55 | 77.2 | 70.55 | 76.35 | 76.35 | +6.15 (+8.76%) | 15,493 |
18 Apr 2016 | INR | 70.5 | 72.1 | 68.75 | 70.2 | 70.2 | +1.15 (+1.67%) | 16,773 |
13 Apr 2016 | INR | 69.05 | 71 | 67.2 | 69.05 | 69.05 | -1.25 (-1.78%) | 8,539 |