Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 May 2016 | INR | 27 | 27.7 | 26 | 26.15 | 26.15 | -1.05 (-3.86%) | 38,235 |
26 May 2016 | INR | 28 | 28.4 | 26.7 | 27.2 | 27.2 | -0.4 (-1.45%) | 56,917 |
25 May 2016 | INR | 24.75 | 28.8 | 24.55 | 27.6 | 27.6 | +3.25 (+13.35%) | 228,173 |
24 May 2016 | INR | 25.75 | 25.95 | 24.3 | 24.35 | 24.35 | -1.4 (-5.44%) | 30,346 |
23 May 2016 | INR | 26.1 | 27.8 | 25.4 | 25.75 | 25.75 | -0.8 (-3.01%) | 66,343 |
20 May 2016 | INR | 25.5 | 27.85 | 25.1 | 26.55 | 26.55 | +1.45 (+5.78%) | 170,183 |
19 May 2016 | INR | 23.05 | 27.35 | 23.05 | 25.1 | 25.1 | +2.25 (+9.85%) | 272,454 |
18 May 2016 | INR | 24 | 24 | 22.75 | 22.85 | 22.85 | -0.1 (-0.44%) | 4,457 |
17 May 2016 | INR | 22.6 | 23.3 | 22.6 | 22.95 | 22.95 | 0.0 (0.0%) | 20,692 |
16 May 2016 | INR | 23.2 | 23.35 | 22.7 | 22.95 | 22.95 | +0.05 (+0.22%) | 15,751 |
13 May 2016 | INR | 23.2 | 23.25 | 22.75 | 22.9 | 22.9 | -0.25 (-1.08%) | 12,671 |
12 May 2016 | INR | 23 | 23.7 | 22.7 | 23.15 | 23.15 | +0.15 (+0.65%) | 35,855 |
11 May 2016 | INR | 22.95 | 23.9 | 22.75 | 23 | 23 | +0.05 (+0.22%) | 31,972 |
10 May 2016 | INR | 23.3 | 23.3 | 22.7 | 22.95 | 22.95 | -0.25 (-1.08%) | 23,300 |
9 May 2016 | INR | 22.9 | 23.95 | 22.85 | 23.2 | 23.2 | +0.6 (+2.65%) | 33,158 |
6 May 2016 | INR | 23 | 23.25 | 22.55 | 22.6 | 22.6 | -0.35 (-1.53%) | 8,316 |
5 May 2016 | INR | 23.7 | 23.75 | 22.9 | 22.95 | 22.95 | -0.5 (-2.13%) | 13,278 |
4 May 2016 | INR | 22.85 | 24.55 | 22.5 | 23.45 | 23.45 | +0.9 (+3.99%) | 96,897 |
3 May 2016 | INR | 22.95 | 23.3 | 22.4 | 22.55 | 22.55 | -0.2 (-0.88%) | 34,207 |
2 May 2016 | INR | 23 | 23.45 | 22.65 | 22.75 | 22.75 | -0.2 (-0.87%) | 18,939 |
29 Apr 2016 | INR | 23.4 | 23.5 | 22.8 | 22.95 | 22.95 | -0.15 (-0.65%) | 12,356 |
28 Apr 2016 | INR | 23.85 | 24.6 | 22.95 | 23.1 | 23.1 | -0.75 (-3.14%) | 59,504 |
27 Apr 2016 | INR | 23.05 | 24.85 | 22.9 | 23.85 | 23.85 | +0.85 (+3.70%) | 767,775 |
26 Apr 2016 | INR | 22.5 | 23.35 | 22.5 | 23 | 23 | +0.1 (+0.44%) | 26,800 |
25 Apr 2016 | INR | 23.15 | 23.6 | 22.75 | 22.9 | 22.9 | -0.45 (-1.93%) | 17,064 |
22 Apr 2016 | INR | 23.95 | 24.35 | 22.8 | 23.35 | 23.35 | +0.8 (+3.55%) | 142,338 |
21 Apr 2016 | INR | 23.65 | 23.65 | 22.35 | 22.55 | 22.55 | -0.15 (-0.66%) | 14,405 |
20 Apr 2016 | INR | 23.05 | 23.4 | 22.2 | 22.7 | 22.7 | -0.35 (-1.52%) | 26,797 |
18 Apr 2016 | INR | 22.3 | 23.4 | 22.3 | 23.05 | 23.05 | +0.35 (+1.54%) | 13,317 |
13 Apr 2016 | INR | 22.8 | 23.8 | 22.55 | 22.7 | 22.7 | -0.25 (-1.09%) | 26,395 |