Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Oct 2016 | INR | 16.4 | 18.5 | 15.99 | 17.54 | 17.54 | +1.84 (+11.72%) | 954,021 |
5 Oct 2016 | INR | 13.25 | 15.7 | 13 | 15.7 | 15.7 | +2.61 (+19.94%) | 568,386 |
4 Oct 2016 | INR | 13.19 | 13.23 | 12.97 | 13.09 | 13.09 | -0.11 (-0.83%) | 35,222 |
3 Oct 2016 | INR | 13 | 13.3 | 12.8 | 13.2 | 13.2 | +0.26 (+2.01%) | 70,258 |
30 Sep 2016 | INR | 11.03 | 13.05 | 11.03 | 12.94 | 12.94 | +0.83 (+6.85%) | 127,533 |
29 Sep 2016 | INR | 12.93 | 13.28 | 11.75 | 12.11 | 12.11 | -0.89 (-6.85%) | 168,742 |
28 Sep 2016 | INR | 13.12 | 13.38 | 12.92 | 13 | 13 | -0.04 (-0.31%) | 68,856 |
27 Sep 2016 | INR | 13.18 | 13.43 | 13 | 13.04 | 13.04 | +0.05 (+0.38%) | 45,973 |
26 Sep 2016 | INR | 13.31 | 13.31 | 12.85 | 12.99 | 12.99 | -0.35 (-2.62%) | 84,655 |
23 Sep 2016 | INR | 13.51 | 13.63 | 13.3 | 13.34 | 13.34 | -0.22 (-1.62%) | 41,094 |
22 Sep 2016 | INR | 13.74 | 13.8 | 13.3 | 13.56 | 13.56 | +0.19 (+1.42%) | 42,801 |
21 Sep 2016 | INR | 13.68 | 13.74 | 13.26 | 13.37 | 13.37 | -0.33 (-2.41%) | 40,664 |
20 Sep 2016 | INR | 14.1 | 14.28 | 13.54 | 13.7 | 13.7 | +0.04 (+0.29%) | 92,752 |
19 Sep 2016 | INR | 13.48 | 14.4 | 13.48 | 13.66 | 13.66 | +0.51 (+3.88%) | 468,038 |
16 Sep 2016 | INR | 13 | 13.68 | 12.9 | 13.15 | 13.15 | +0.3 (+2.33%) | 230,903 |
15 Sep 2016 | INR | 12.95 | 13.1 | 12.78 | 12.85 | 12.85 | -0.13 (-1.00%) | 36,257 |
14 Sep 2016 | INR | 13 | 13.05 | 12.87 | 12.98 | 12.98 | +0.12 (+0.93%) | 25,115 |
12 Sep 2016 | INR | 13 | 13.3 | 12.7 | 12.86 | 12.86 | -0.14 (-1.08%) | 38,869 |
9 Sep 2016 | INR | 12.63 | 13.75 | 12.47 | 13 | 13 | +0.37 (+2.93%) | 179,143 |
8 Sep 2016 | INR | 12.56 | 12.83 | 12.43 | 12.63 | 12.63 | +0.07 (+0.56%) | 61,834 |
7 Sep 2016 | INR | 12.4 | 12.88 | 12.26 | 12.56 | 12.56 | -0.04 (-0.32%) | 31,905 |
6 Sep 2016 | INR | 13 | 13.14 | 12 | 12.6 | 12.6 | -0.37 (-2.85%) | 165,134 |
2 Sep 2016 | INR | 12.86 | 13.4 | 12.76 | 12.97 | 12.97 | +0.11 (+0.86%) | 84,983 |
1 Sep 2016 | INR | 13.25 | 13.54 | 12.75 | 12.86 | 12.86 | -0.29 (-2.21%) | 49,982 |
31 Aug 2016 | INR | 12.85 | 13.39 | 12.5 | 13.15 | 13.15 | +0.72 (+5.79%) | 155,110 |
30 Aug 2016 | INR | 13.25 | 13.39 | 12.3 | 12.43 | 12.43 | -0.8 (-6.05%) | 204,171 |
29 Aug 2016 | INR | 13.23 | 13.4 | 13.2 | 13.23 | 13.23 | -0.16 (-1.19%) | 72,718 |
26 Aug 2016 | INR | 13.45 | 13.97 | 13.35 | 13.39 | 13.39 | -0.1 (-0.74%) | 100,993 |
25 Aug 2016 | INR | 13.58 | 13.66 | 13.3 | 13.49 | 13.49 | +0.07 (+0.52%) | 68,916 |
24 Aug 2016 | INR | 13.98 | 14 | 13.35 | 13.42 | 13.42 | -0.21 (-1.54%) | 187,354 |