Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2016 | INR | 16.6 | 16.6 | 16.16 | 16.48 | 16.48 | +0.07 (+0.43%) | 33,769 |
11 Apr 2016 | INR | 16.72 | 16.72 | 16.07 | 16.41 | 16.41 | -0.22 (-1.32%) | 41,694 |
8 Apr 2016 | INR | 17.01 | 17.01 | 16.41 | 16.63 | 16.63 | -0.18 (-1.07%) | 27,128 |
7 Apr 2016 | INR | 16.8 | 17.07 | 16.53 | 16.81 | 16.81 | -0.09 (-0.53%) | 21,762 |
6 Apr 2016 | INR | 16.63 | 17.13 | 16.5 | 16.9 | 16.9 | +0.32 (+1.93%) | 20,977 |
5 Apr 2016 | INR | 16.98 | 17.01 | 16.5 | 16.58 | 16.58 | -0.58 (-3.38%) | 26,440 |
4 Apr 2016 | INR | 18.1 | 18.1 | 16.75 | 17.16 | 17.16 | +0.39 (+2.33%) | 68,969 |
1 Apr 2016 | INR | 14.97 | 17.13 | 14.97 | 16.77 | 16.77 | +1.8 (+12.02%) | 90,179 |
31 Mar 2016 | INR | 16 | 16 | 14.81 | 14.97 | 14.97 | +0.02 (+0.13%) | 45,524 |
30 Mar 2016 | INR | 14 | 15.04 | 14 | 14.95 | 14.95 | +0.72 (+5.06%) | 36,635 |
29 Mar 2016 | INR | 14.3 | 14.74 | 14 | 14.23 | 14.23 | -0.44 (-3.00%) | 64,530 |
28 Mar 2016 | INR | 17.1 | 17.1 | 14 | 14.67 | 14.67 | -1.18 (-7.44%) | 50,164 |
23 Mar 2016 | INR | 16.15 | 16.27 | 15.55 | 15.85 | 15.85 | -0.24 (-1.49%) | 39,974 |
22 Mar 2016 | INR | 16.44 | 16.44 | 15.8 | 16.09 | 16.09 | +0.12 (+0.75%) | 25,111 |
21 Mar 2016 | INR | 16.3 | 16.54 | 15.8 | 15.97 | 15.97 | -0.3 (-1.84%) | 47,282 |
18 Mar 2016 | INR | 16.75 | 16.75 | 16.2 | 16.27 | 16.27 | +0.08 (+0.49%) | 14,701 |
17 Mar 2016 | INR | 16.55 | 16.77 | 16.1 | 16.19 | 16.19 | +0.19 (+1.19%) | 40,694 |
16 Mar 2016 | INR | 16.2 | 16.39 | 15.8 | 16 | 16 | -0.24 (-1.48%) | 16,842 |
15 Mar 2016 | INR | 16.6 | 16.74 | 16.2 | 16.24 | 16.24 | -0.4 (-2.40%) | 23,618 |
14 Mar 2016 | INR | 16.5 | 17.26 | 16.5 | 16.64 | 16.64 | -0.17 (-1.01%) | 40,406 |
11 Mar 2016 | INR | 16.9 | 17.17 | 16.55 | 16.81 | 16.81 | -0.04 (-0.24%) | 92,584 |
10 Mar 2016 | INR | 17.2 | 17.35 | 16.7 | 16.85 | 16.85 | -0.27 (-1.58%) | 46,753 |
9 Mar 2016 | INR | 17.55 | 17.55 | 16.55 | 17.12 | 17.12 | -0.08 (-0.47%) | 69,376 |
8 Mar 2016 | INR | 18.1 | 18.1 | 16.03 | 17.2 | 17.2 | +0.93 (+5.72%) | 121,778 |
4 Mar 2016 | INR | 16.7 | 16.89 | 16.1 | 16.27 | 16.27 | -0.38 (-2.28%) | 54,298 |
3 Mar 2016 | INR | 16.99 | 16.99 | 15.72 | 16.65 | 16.65 | +0.29 (+1.77%) | 87,693 |
2 Mar 2016 | INR | 16.3 | 16.85 | 16.05 | 16.36 | 16.36 | +0.74 (+4.74%) | 74,016 |
1 Mar 2016 | INR | 14.95 | 15.84 | 14.7 | 15.62 | 15.62 | +1.22 (+8.47%) | 55,218 |
29 Feb 2016 | INR | 14 | 15.5 | 14 | 14.4 | 14.4 | -0.35 (-2.37%) | 18,609 |
26 Feb 2016 | INR | 15.8 | 16.45 | 14.35 | 14.75 | 14.75 | -0.35 (-2.32%) | 57,264 |