Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Aug 2016 | INR | 16 | 16.8 | 16 | 16.5 | 16.5 | +0.5 (+3.13%) | 5,625 |
22 Aug 2016 | INR | 16.25 | 16.25 | 16 | 16 | 16 | -0.25 (-1.54%) | 2,900 |
19 Aug 2016 | INR | 17.2 | 17.25 | 16.25 | 16.25 | 16.25 | +0.2 (+1.25%) | 2,662 |
18 Aug 2016 | INR | 17.25 | 17.25 | 15.85 | 16.05 | 16.05 | +0.3 (+1.90%) | 6,737 |
17 Aug 2016 | INR | 15.5 | 16.95 | 14.7 | 15.75 | 15.75 | -1.2 (-7.08%) | 36,658 |
16 Aug 2016 | INR | 17 | 18.2 | 16.8 | 16.95 | 16.95 | 0.0 (0.0%) | 885 |
12 Aug 2016 | INR | 17.3 | 18.2 | 16.6 | 16.95 | 16.95 | -0.4 (-2.31%) | 17,903 |
11 Aug 2016 | INR | 19.25 | 21.4 | 16.4 | 17.35 | 17.35 | -0.7 (-3.88%) | 49,381 |
10 Aug 2016 | INR | 17.7 | 19.75 | 17 | 18.05 | 18.05 | -1.35 (-6.96%) | 4,439 |
9 Aug 2016 | INR | 19.25 | 19.95 | 18.5 | 19.4 | 19.4 | +0.75 (+4.02%) | 24,572 |
8 Aug 2016 | INR | 17.7 | 20.7 | 17.7 | 18.65 | 18.65 | +1.2 (+6.88%) | 149,587 |
5 Aug 2016 | INR | 17.1 | 17.65 | 17.1 | 17.45 | 17.45 | -0.5 (-2.79%) | 4,961 |
4 Aug 2016 | INR | 16.9 | 17.95 | 16.55 | 17.95 | 17.95 | +0.8 (+4.66%) | 12,882 |
3 Aug 2016 | INR | 16.7 | 17.45 | 16.7 | 17.15 | 17.15 | -0.35 (-2%) | 684 |
2 Aug 2016 | INR | 16 | 17.65 | 16 | 17.5 | 17.5 | +0.7 (+4.17%) | 8,025 |
1 Aug 2016 | INR | 16.75 | 17.45 | 16.75 | 16.8 | 16.8 | -0.4 (-2.33%) | 7,311 |
29 Jul 2016 | INR | 17.1 | 17.8 | 17 | 17.2 | 17.2 | -0.45 (-2.55%) | 11,467 |
28 Jul 2016 | INR | 18.2 | 18.2 | 17.05 | 17.65 | 17.65 | +0.45 (+2.62%) | 20,230 |
27 Jul 2016 | INR | 16.05 | 17.5 | 16.05 | 17.2 | 17.2 | -0.35 (-1.99%) | 8,614 |
26 Jul 2016 | INR | 17.5 | 18.3 | 17.05 | 17.55 | 17.55 | -0.2 (-1.13%) | 23,667 |
25 Jul 2016 | INR | 16.8 | 19.35 | 16.55 | 17.75 | 17.75 | +0.85 (+5.03%) | 43,287 |
22 Jul 2016 | INR | 15.5 | 17.5 | 15.5 | 16.9 | 16.9 | +1 (+6.29%) | 10,443 |
21 Jul 2016 | INR | 15.65 | 16.2 | 15.65 | 15.9 | 15.9 | -0.1 (-0.63%) | 2,968 |
20 Jul 2016 | INR | 15.4 | 16.4 | 15.35 | 16 | 16 | 0.0 (0.0%) | 8,400 |
19 Jul 2016 | INR | 16.4 | 16.5 | 15.75 | 16 | 16 | -0.85 (-5.04%) | 28,900 |
18 Jul 2016 | INR | 17.5 | 17.5 | 16.5 | 16.85 | 16.85 | +0.05 (+0.30%) | 10,552 |
15 Jul 2016 | INR | 16.25 | 17 | 16.2 | 16.8 | 16.8 | +0.05 (+0.30%) | 13,459 |
14 Jul 2016 | INR | 16.9 | 17 | 16.6 | 16.75 | 16.75 | -0.3 (-1.76%) | 4,763 |
13 Jul 2016 | INR | 17.45 | 17.45 | 16.5 | 17.05 | 17.05 | 0.0 (0.0%) | 9,016 |
12 Jul 2016 | INR | 17.7 | 17.7 | 16.95 | 17.05 | 17.05 | -0.15 (-0.87%) | 9,550 |