Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Feb 2016 | INR | 14.5 | 15.2 | 14.3 | 14.5 | 14.5 | +0.2 (+1.40%) | 25,168 |
25 Feb 2016 | INR | 14.35 | 14.95 | 14.15 | 14.3 | 14.3 | +0.05 (+0.35%) | 10,104 |
24 Feb 2016 | INR | 14.5 | 15.7 | 13.8 | 14.25 | 14.25 | -0.2 (-1.38%) | 39,357 |
23 Feb 2016 | INR | 15.35 | 15.6 | 14.1 | 14.45 | 14.45 | -0.85 (-5.56%) | 56,413 |
22 Feb 2016 | INR | 15.25 | 15.65 | 15.1 | 15.3 | 15.3 | +0.3 (+2%) | 20,584 |
19 Feb 2016 | INR | 15 | 16.25 | 15 | 15 | 15 | 0.0 (0.0%) | 1,173,904 |
18 Feb 2016 | INR | 14.25 | 15.3 | 14.25 | 15 | 15 | +0.55 (+3.81%) | 125,981 |
17 Feb 2016 | INR | 13.65 | 14.85 | 13.65 | 14.45 | 14.45 | -0.2 (-1.37%) | 25,288 |
16 Feb 2016 | INR | 15.7 | 15.7 | 14.65 | 14.65 | 14.65 | -0.1 (-0.68%) | 18,476 |
15 Feb 2016 | INR | 14.5 | 15 | 14 | 14.75 | 14.75 | +0.65 (+4.61%) | 20,804 |
12 Feb 2016 | INR | 14 | 15 | 13.75 | 14.1 | 14.1 | -0.4 (-2.76%) | 106,015 |
11 Feb 2016 | INR | 14.3 | 15.45 | 13.75 | 14.5 | 14.5 | -0.75 (-4.92%) | 113,179 |
10 Feb 2016 | INR | 15.75 | 16.5 | 15 | 15.25 | 15.25 | -0.3 (-1.93%) | 59,858 |
9 Feb 2016 | INR | 14 | 15.9 | 14 | 15.55 | 15.55 | +0.9 (+6.14%) | 92,522 |
8 Feb 2016 | INR | 14.5 | 15.4 | 14.5 | 14.65 | 14.65 | +0.3 (+2.09%) | 24,974 |
5 Feb 2016 | INR | 15.8 | 16.5 | 12.7 | 14.35 | 14.35 | -1.5 (-9.46%) | 292,868 |
4 Feb 2016 | INR | 16.25 | 16.8 | 15.75 | 15.85 | 15.85 | -0.3 (-1.86%) | 54,987 |
3 Feb 2016 | INR | 16.5 | 16.9 | 15.75 | 16.15 | 16.15 | -0.4 (-2.42%) | 126,323 |
2 Feb 2016 | INR | 17.5 | 18.25 | 16.3 | 16.55 | 16.55 | -0.85 (-4.89%) | 82,438 |
1 Feb 2016 | INR | 18 | 18.25 | 16.8 | 17.4 | 17.4 | -0.2 (-1.14%) | 128,610 |
29 Jan 2016 | INR | 17.8 | 17.8 | 17.5 | 17.6 | 17.6 | +0.05 (+0.28%) | 21,912 |
28 Jan 2016 | INR | 18.25 | 18.25 | 17.4 | 17.55 | 17.55 | -0.3 (-1.68%) | 72,747 |
27 Jan 2016 | INR | 19.45 | 19.45 | 17.75 | 17.85 | 17.85 | -1.15 (-6.05%) | 95,613 |
25 Jan 2016 | INR | 18.8 | 19.2 | 17.5 | 19 | 19 | +1.15 (+6.44%) | 92,380 |
22 Jan 2016 | INR | 17 | 18.15 | 16.6 | 17.85 | 17.85 | +1.35 (+8.18%) | 209,969 |
21 Jan 2016 | INR | 17 | 17.3 | 16.3 | 16.5 | 16.5 | -0.6 (-3.51%) | 98,074 |
20 Jan 2016 | INR | 16.4 | 17.3 | 16.25 | 17.1 | 17.1 | -0.15 (-0.87%) | 106,515 |
19 Jan 2016 | INR | 17.7 | 17.8 | 16.4 | 17.25 | 17.25 | +0.3 (+1.77%) | 51,034 |
18 Jan 2016 | INR | 18.5 | 18.5 | 16.75 | 16.95 | 16.95 | -1.6 (-8.63%) | 106,687 |
15 Jan 2016 | INR | 19.4 | 19.4 | 17.85 | 18.55 | 18.55 | -0.3 (-1.59%) | 225,064 |