Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 May 2016 | INR | 48.8 | 51 | 48.8 | 50.8 | 50.8 | +1.9 (+3.89%) | 25,682 |
26 May 2016 | INR | 49.85 | 49.85 | 47 | 48.9 | 48.9 | -0.35 (-0.71%) | 1,001 |
25 May 2016 | INR | 50.45 | 51.45 | 47.5 | 49.25 | 49.25 | +1.2 (+2.50%) | 12,170 |
24 May 2016 | INR | 49.45 | 49.45 | 48 | 48.05 | 48.05 | -1.45 (-2.93%) | 791 |
23 May 2016 | INR | 48.25 | 49.75 | 48.15 | 49.5 | 49.5 | +0.95 (+1.96%) | 5,539 |
20 May 2016 | INR | 51 | 51 | 48.3 | 48.55 | 48.55 | -2.05 (-4.05%) | 3,085 |
19 May 2016 | INR | 52.3 | 53 | 50.6 | 50.6 | 50.6 | -0.7 (-1.36%) | 4,828 |
18 May 2016 | INR | 52.45 | 52.5 | 49.6 | 51.3 | 51.3 | +1.65 (+3.32%) | 8,099 |
17 May 2016 | INR | 51.5 | 51.5 | 49.3 | 49.65 | 49.65 | -0.2 (-0.40%) | 3,253 |
16 May 2016 | INR | 50 | 51.5 | 49.5 | 49.85 | 49.85 | -0.6 (-1.19%) | 2,743 |
13 May 2016 | INR | 52.2 | 52.2 | 50 | 50.45 | 50.45 | -1.7 (-3.26%) | 7,285 |
12 May 2016 | INR | 53 | 53 | 51.5 | 52.15 | 52.15 | +0.5 (+0.97%) | 3,325 |
11 May 2016 | INR | 50.75 | 52.5 | 50.5 | 51.65 | 51.65 | +0.9 (+1.77%) | 7,797 |
10 May 2016 | INR | 50.15 | 52 | 48.75 | 50.75 | 50.75 | +0.75 (+1.50%) | 12,003 |
9 May 2016 | INR | 50.95 | 51.95 | 46 | 50 | 50 | +2.65 (+5.60%) | 30,320 |
6 May 2016 | INR | 42.5 | 49.75 | 42.5 | 47.35 | 47.35 | +4.3 (+9.99%) | 1,861,008 |
5 May 2016 | INR | 43.05 | 43.05 | 43 | 43.05 | 43.05 | -0.45 (-1.03%) | 736 |
4 May 2016 | INR | 43.5 | 43.5 | 43.5 | 43.5 | 43.5 | 0.0 (0.0%) | 200 |
3 May 2016 | INR | 43.5 | 43.5 | 43.5 | 43.5 | 43.5 | 0.0 (0.0%) | 0 |
2 May 2016 | INR | 43.5 | 43.5 | 43.5 | 43.5 | 43.5 | 0.0 (0.0%) | 0 |
29 Apr 2016 | INR | 43.6 | 43.6 | 43.5 | 43.5 | 43.5 | +0.5 (+1.16%) | 3,867 |
28 Apr 2016 | INR | 44.5 | 44.9 | 43 | 43 | 43 | -1.7 (-3.80%) | 450 |
27 Apr 2016 | INR | 44.7 | 44.7 | 44.7 | 44.7 | 44.7 | -0.3 (-0.67%) | 200 |
26 Apr 2016 | INR | 45 | 45 | 45 | 45 | 45 | +1.4 (+3.21%) | 200 |
25 Apr 2016 | INR | 43 | 45.5 | 43 | 43.6 | 43.6 | -4 (-8.40%) | 200 |
22 Apr 2016 | INR | 48 | 48 | 47.3 | 47.6 | 47.6 | +3.65 (+8.30%) | 15 |
21 Apr 2016 | INR | 43.5 | 46 | 43.5 | 43.95 | 43.95 | -0.5 (-1.12%) | 256 |
20 Apr 2016 | INR | 45.25 | 47.5 | 43.5 | 44.45 | 44.45 | -0.55 (-1.22%) | 1,702 |
18 Apr 2016 | INR | 45 | 45 | 45 | 45 | 45 | 0.0 (0.0%) | 700 |
13 Apr 2016 | INR | 43.5 | 45 | 43.5 | 45 | 45 | 0.0 (0.0%) | 300 |