Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2016 | INR | 18 | 19 | 18 | 18.8 | 18.8 | -0.2 (-1.05%) | 3,015 |
11 Apr 2016 | INR | 19.45 | 19.45 | 17.8 | 19 | 19 | -0.45 (-2.31%) | 3,452 |
8 Apr 2016 | INR | 17.6 | 19.8 | 16.5 | 19.45 | 19.45 | +2.4 (+14.08%) | 12,927 |
7 Apr 2016 | INR | 16.9 | 17.9 | 16.8 | 17.05 | 17.05 | -1.15 (-6.32%) | 3,351 |
6 Apr 2016 | INR | 18.5 | 18.6 | 17.4 | 18.2 | 18.2 | +1 (+5.81%) | 5,000 |
5 Apr 2016 | INR | 19 | 19 | 17 | 17.2 | 17.2 | -0.8 (-4.44%) | 3,098 |
4 Apr 2016 | INR | 18.6 | 18.6 | 17.9 | 18 | 18 | -0.75 (-4%) | 3,503 |
1 Apr 2016 | INR | 18.85 | 19.4 | 17 | 18.75 | 18.75 | -0.05 (-0.27%) | 4,108 |
31 Mar 2016 | INR | 17.5 | 18.85 | 16.5 | 18.8 | 18.8 | +1.55 (+8.99%) | 7,939 |
30 Mar 2016 | INR | 19.2 | 19.25 | 16.7 | 17.25 | 17.25 | -1.75 (-9.21%) | 3,914 |
29 Mar 2016 | INR | 18.15 | 19 | 18.15 | 19 | 19 | +0.85 (+4.68%) | 3,296 |
28 Mar 2016 | INR | 21.5 | 21.5 | 17.75 | 18.15 | 18.15 | -1.9 (-9.48%) | 5,215 |
23 Mar 2016 | INR | 19 | 20.05 | 18.9 | 20.05 | 20.05 | -0.15 (-0.74%) | 3,000 |
22 Mar 2016 | INR | 18.9 | 22.3 | 16.55 | 20.2 | 20.2 | +1.6 (+8.60%) | 6,738 |
21 Mar 2016 | INR | 17.3 | 18.7 | 16.5 | 18.6 | 18.6 | +2.4 (+14.81%) | 1,750 |
18 Mar 2016 | INR | 18.5 | 18.9 | 15.65 | 16.2 | 16.2 | -2.4 (-12.90%) | 3,799 |
17 Mar 2016 | INR | 18.4 | 18.6 | 18 | 18.6 | 18.6 | -0.25 (-1.33%) | 5,051 |
16 Mar 2016 | INR | 17 | 18.85 | 16.5 | 18.85 | 18.85 | +1.5 (+8.65%) | 3,073 |
15 Mar 2016 | INR | 17.6 | 17.6 | 16.25 | 17.35 | 17.35 | -0.4 (-2.25%) | 3,093 |
14 Mar 2016 | INR | 17.5 | 17.75 | 17.5 | 17.75 | 17.75 | +0.25 (+1.43%) | 3,010 |
11 Mar 2016 | INR | 17.5 | 18.4 | 17 | 17.5 | 17.5 | -0.6 (-3.31%) | 5,242 |
10 Mar 2016 | INR | 17.5 | 18.1 | 17.4 | 18.1 | 18.1 | +0.55 (+3.13%) | 3,200 |
9 Mar 2016 | INR | 17.2 | 17.9 | 16.1 | 17.55 | 17.55 | +0.4 (+2.33%) | 5,065 |
8 Mar 2016 | INR | 16.9 | 18.5 | 16.1 | 17.15 | 17.15 | +1.15 (+7.19%) | 5,017 |
4 Mar 2016 | INR | 17.5 | 17.65 | 16 | 16 | 16 | -1.1 (-6.43%) | 3,933 |
3 Mar 2016 | INR | 18.65 | 18.75 | 16.2 | 17.1 | 17.1 | 0.0 (0.0%) | 4,610 |
2 Mar 2016 | INR | 17 | 17.2 | 16.95 | 17.1 | 17.1 | +1 (+6.21%) | 3,000 |
1 Mar 2016 | INR | 16.6 | 16.7 | 16.1 | 16.1 | 16.1 | -0.8 (-4.73%) | 3,503 |
29 Feb 2016 | INR | 15.6 | 18.5 | 14.3 | 16.9 | 16.9 | +0.8 (+4.97%) | 6,943 |
26 Feb 2016 | INR | 17.7 | 17.7 | 16.1 | 16.1 | 16.1 | -1.2 (-6.94%) | 51 |