Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 May 2016 | INR | 12.54 | 13.22 | 12.4 | 12.74 | 12.74 | +0.19 (+1.51%) | 54,792 |
26 May 2016 | INR | 12.6 | 12.79 | 12.32 | 12.55 | 12.55 | -0.25 (-1.95%) | 46,642 |
25 May 2016 | INR | 12.27 | 13.15 | 12.27 | 12.8 | 12.8 | +0.58 (+4.75%) | 128,956 |
24 May 2016 | INR | 12.34 | 12.38 | 12.1 | 12.22 | 12.22 | +0.02 (+0.16%) | 20,973 |
23 May 2016 | INR | 12.6 | 12.64 | 12.1 | 12.2 | 12.2 | -0.42 (-3.33%) | 43,259 |
20 May 2016 | INR | 12.74 | 12.9 | 12.6 | 12.62 | 12.62 | 0.0 (0.0%) | 92,087 |
19 May 2016 | INR | 12.69 | 12.75 | 12.6 | 12.62 | 12.62 | -0.05 (-0.39%) | 36,887 |
18 May 2016 | INR | 12.69 | 12.78 | 12.45 | 12.67 | 12.67 | -0.06 (-0.47%) | 36,820 |
17 May 2016 | INR | 13.04 | 13.3 | 12.6 | 12.73 | 12.73 | -0.27 (-2.08%) | 96,830 |
16 May 2016 | INR | 13.35 | 13.37 | 12.81 | 13 | 13 | -0.36 (-2.69%) | 86,023 |
13 May 2016 | INR | 13.69 | 13.7 | 13.25 | 13.36 | 13.36 | -0.24 (-1.76%) | 102,836 |
12 May 2016 | INR | 14.14 | 14.2 | 13.44 | 13.6 | 13.6 | -0.21 (-1.52%) | 304,331 |
11 May 2016 | INR | 13.89 | 14 | 13.7 | 13.81 | 13.81 | -0.32 (-2.26%) | 57,545 |
10 May 2016 | INR | 14.21 | 14.45 | 14.06 | 14.13 | 14.13 | -0.05 (-0.35%) | 35,414 |
9 May 2016 | INR | 14.47 | 14.48 | 14.1 | 14.18 | 14.18 | -0.02 (-0.14%) | 61,823 |
6 May 2016 | INR | 14 | 14.56 | 13.8 | 14.2 | 14.2 | +0.18 (+1.28%) | 286,332 |
5 May 2016 | INR | 13.89 | 14.25 | 13.89 | 14.02 | 14.02 | +0.27 (+1.96%) | 93,015 |
4 May 2016 | INR | 14 | 14.14 | 13.69 | 13.75 | 13.75 | +0.17 (+1.25%) | 99,380 |
3 May 2016 | INR | 13.7 | 14.1 | 13.5 | 13.58 | 13.58 | +0.06 (+0.44%) | 135,285 |
2 May 2016 | INR | 13.65 | 13.76 | 13.4 | 13.52 | 13.52 | -0.3 (-2.17%) | 77,596 |
29 Apr 2016 | INR | 13.99 | 14.45 | 13.61 | 13.82 | 13.82 | +0.13 (+0.95%) | 179,942 |
28 Apr 2016 | INR | 13.5 | 14.85 | 13.46 | 13.69 | 13.69 | +0.04 (+0.29%) | 452,942 |
27 Apr 2016 | INR | 13.86 | 13.89 | 13.52 | 13.65 | 13.65 | -0.06 (-0.44%) | 38,972 |
26 Apr 2016 | INR | 13.7 | 13.84 | 13.51 | 13.71 | 13.71 | +0.08 (+0.59%) | 43,815 |
25 Apr 2016 | INR | 14.09 | 14.49 | 13.53 | 13.63 | 13.63 | -0.15 (-1.09%) | 63,105 |
22 Apr 2016 | INR | 14.92 | 14.92 | 13.61 | 13.78 | 13.78 | -0.34 (-2.41%) | 201,757 |
21 Apr 2016 | INR | 13.4 | 15 | 13.4 | 14.12 | 14.12 | +0.97 (+7.38%) | 547,719 |
20 Apr 2016 | INR | 13.3 | 13.5 | 13.1 | 13.15 | 13.15 | +0.43 (+3.38%) | 221,563 |
18 Apr 2016 | INR | 12.69 | 13.21 | 12.6 | 12.72 | 12.72 | +0.16 (+1.27%) | 344,527 |
13 Apr 2016 | INR | 12.8 | 12.85 | 12.45 | 12.56 | 12.56 | -0.14 (-1.10%) | 140,873 |