Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 May 2016 | INR | 4.98 | 5 | 4.42 | 4.8 | 4.8 | -0.01 (-0.21%) | 21,458 |
29 Apr 2016 | INR | 4.99 | 4.99 | 4.7 | 4.81 | 4.81 | -0.09 (-1.84%) | 19,296 |
28 Apr 2016 | INR | 5.5 | 5.5 | 4.5 | 4.9 | 4.9 | -0.09 (-1.80%) | 15,716 |
27 Apr 2016 | INR | 5.1 | 5.3 | 4.75 | 4.99 | 4.99 | +0.04 (+0.81%) | 15,051 |
26 Apr 2016 | INR | 4.78 | 5.04 | 4.59 | 4.95 | 4.95 | +0.17 (+3.56%) | 19,012 |
25 Apr 2016 | INR | 5.6 | 5.6 | 4.51 | 4.78 | 4.78 | +0.11 (+2.36%) | 9,430 |
22 Apr 2016 | INR | 5.2 | 5.2 | 4.35 | 4.67 | 4.67 | -0.03 (-0.64%) | 16,865 |
21 Apr 2016 | INR | 4.92 | 5.45 | 4.65 | 4.7 | 4.7 | -0.3 (-6%) | 37,832 |
20 Apr 2016 | INR | 4.53 | 5.02 | 4.3 | 5 | 5 | +0.02 (+0.40%) | 15,312 |
18 Apr 2016 | INR | 5 | 5 | 4.82 | 4.98 | 4.98 | -0.13 (-2.54%) | 11,070 |
13 Apr 2016 | INR | 4.95 | 5.39 | 4.8 | 5.11 | 5.11 | +0.22 (+4.50%) | 31,452 |
12 Apr 2016 | INR | 4.87 | 5.32 | 4.83 | 4.89 | 4.89 | -0.21 (-4.12%) | 18,360 |
11 Apr 2016 | INR | 5.04 | 5.39 | 4.85 | 5.1 | 5.1 | -0.19 (-3.59%) | 10,825 |
8 Apr 2016 | INR | 5.02 | 5.6 | 5 | 5.29 | 5.29 | -0.15 (-2.76%) | 16,750 |
7 Apr 2016 | INR | 5.12 | 5.67 | 5.11 | 5.44 | 5.44 | +0.14 (+2.64%) | 12,502 |
6 Apr 2016 | INR | 5.6 | 5.69 | 5.2 | 5.3 | 5.3 | -0.21 (-3.81%) | 15,878 |
5 Apr 2016 | INR | 5.41 | 5.99 | 5.33 | 5.51 | 5.51 | +0.2 (+3.77%) | 36,164 |
4 Apr 2016 | INR | 4.61 | 5.4 | 4.6 | 5.31 | 5.31 | +0.58 (+12.26%) | 33,693 |
1 Apr 2016 | INR | 4.6 | 4.89 | 4.29 | 4.73 | 4.73 | +0.34 (+7.74%) | 16,691 |
31 Mar 2016 | INR | 4.01 | 4.47 | 4.01 | 4.39 | 4.39 | +0.28 (+6.81%) | 11,793 |
30 Mar 2016 | INR | 3.83 | 4.34 | 3.82 | 4.11 | 4.11 | +0.14 (+3.53%) | 7,818 |
29 Mar 2016 | INR | 3.91 | 4.55 | 3.84 | 3.97 | 3.97 | -0.19 (-4.57%) | 30,709 |
28 Mar 2016 | INR | 4.02 | 4.57 | 4.01 | 4.16 | 4.16 | -0.02 (-0.48%) | 17,600 |
23 Mar 2016 | INR | 4.01 | 4.69 | 4 | 4.18 | 4.18 | -0.11 (-2.56%) | 15,352 |
22 Mar 2016 | INR | 4.51 | 4.72 | 4.16 | 4.29 | 4.29 | -0.1 (-2.28%) | 22,888 |
21 Mar 2016 | INR | 4.34 | 4.49 | 4.21 | 4.39 | 4.39 | +0.27 (+6.55%) | 17,607 |
18 Mar 2016 | INR | 4.1 | 4.34 | 4.1 | 4.12 | 4.12 | -0.16 (-3.74%) | 17,127 |
17 Mar 2016 | INR | 4.17 | 4.47 | 4.17 | 4.28 | 4.28 | -0.07 (-1.61%) | 34,745 |
16 Mar 2016 | INR | 4.58 | 4.58 | 3.98 | 4.35 | 4.35 | +0.04 (+0.93%) | 38,248 |
15 Mar 2016 | INR | 4.3 | 4.38 | 4.15 | 4.31 | 4.31 | -0.27 (-5.90%) | 99,220 |