Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 May 2016 | INR | 36.4 | 36.9 | 36.3 | 36.65 | 24.4333 | +0.6 (+1.66%) | 55,505 |
27 May 2016 | INR | 35.7 | 36.45 | 35.25 | 36.05 | 24.0333 | +0.4 (+1.12%) | 48,111 |
26 May 2016 | INR | 35.75 | 36.55 | 35.4 | 35.65 | 23.7667 | -0.2 (-0.56%) | 83,703 |
25 May 2016 | INR | 35.6 | 36.75 | 35.4 | 35.85 | 23.9 | +0.5 (+1.41%) | 72,477 |
24 May 2016 | INR | 35.15 | 36.2 | 34.8 | 35.35 | 23.5667 | +0.1 (+0.28%) | 47,125 |
23 May 2016 | INR | 36.95 | 37.1 | 35.15 | 35.25 | 23.5 | -1.35 (-3.69%) | 134,809 |
20 May 2016 | INR | 38.75 | 38.75 | 36.4 | 36.6 | 24.4 | -2.6 (-6.63%) | 277,627 |
19 May 2016 | INR | 41.05 | 41.5 | 38.8 | 39.2 | 26.1333 | -1.8 (-4.39%) | 152,901 |
18 May 2016 | INR | 39.6 | 41.4 | 39.6 | 41 | 27.3333 | +1.05 (+2.63%) | 248,215 |
17 May 2016 | INR | 40.5 | 41.2 | 39.6 | 39.95 | 26.6333 | +0.45 (+1.14%) | 156,777 |
16 May 2016 | INR | 39 | 39.9 | 38.5 | 39.5 | 26.3333 | +0.85 (+2.20%) | 55,332 |
13 May 2016 | INR | 39.7 | 39.9 | 38.3 | 38.65 | 25.7667 | -0.75 (-1.90%) | 87,252 |
12 May 2016 | INR | 40.4 | 40.65 | 39.25 | 39.4 | 26.2667 | -0.7 (-1.75%) | 51,840 |
11 May 2016 | INR | 39.7 | 41.45 | 39.6 | 40.1 | 26.7333 | -0.55 (-1.35%) | 275,772 |
10 May 2016 | INR | 38.9 | 41 | 38.65 | 40.65 | 27.1 | +1.4 (+3.57%) | 208,494 |
9 May 2016 | INR | 37.8 | 39.6 | 37.55 | 39.25 | 26.1667 | +1.85 (+4.95%) | 197,409 |
6 May 2016 | INR | 37 | 37.85 | 36.9 | 37.4 | 24.9333 | -0.15 (-0.40%) | 29,135 |
5 May 2016 | INR | 37.45 | 38.2 | 37.35 | 37.55 | 25.0333 | +0.15 (+0.40%) | 32,386 |
4 May 2016 | INR | 39 | 39 | 37.15 | 37.4 | 24.9333 | -1.4 (-3.61%) | 67,176 |
3 May 2016 | INR | 38.95 | 40.25 | 38.5 | 38.8 | 25.8667 | +0.15 (+0.39%) | 163,902 |
2 May 2016 | INR | 39.3 | 39.5 | 38.45 | 38.65 | 25.7667 | -0.45 (-1.15%) | 66,311 |
29 Apr 2016 | INR | 36.6 | 39.5 | 36.25 | 39.1 | 26.0667 | +1.95 (+5.25%) | 216,388 |
28 Apr 2016 | INR | 37.8 | 38.3 | 37 | 37.15 | 24.7667 | -0.2 (-0.54%) | 112,560 |
27 Apr 2016 | INR | 36.9 | 37.6 | 36.7 | 37.35 | 24.9 | +0.45 (+1.22%) | 62,415 |
26 Apr 2016 | INR | 36.5 | 37.35 | 36.2 | 36.9 | 24.6 | +0.05 (+0.14%) | 79,842 |
25 Apr 2016 | INR | 37.4 | 37.7 | 36.6 | 36.85 | 24.5667 | -0.7 (-1.86%) | 43,344 |
22 Apr 2016 | INR | 37.65 | 38.1 | 37.1 | 37.55 | 25.0333 | +0.2 (+0.54%) | 46,526 |
21 Apr 2016 | INR | 38.95 | 38.95 | 36.9 | 37.35 | 24.9 | -1.2 (-3.11%) | 95,017 |
20 Apr 2016 | INR | 40.65 | 40.65 | 38 | 38.55 | 25.7 | -0.75 (-1.91%) | 226,507 |
18 Apr 2016 | INR | 38.6 | 39.65 | 37.25 | 39.3 | 26.2 | +0.85 (+2.21%) | 219,567 |