Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 May 2016 | INR | 22.4 | 23 | 19.45 | 19.8 | 19.8 | -2.1 (-9.59%) | 160,707 |
26 May 2016 | INR | 22.6 | 22.75 | 21.6 | 21.9 | 21.9 | -0.55 (-2.45%) | 40,811 |
25 May 2016 | INR | 23 | 23.3 | 22 | 22.45 | 22.45 | -0.35 (-1.54%) | 26,001 |
24 May 2016 | INR | 23.1 | 23.45 | 22.7 | 22.8 | 22.8 | -0.1 (-0.44%) | 3,436 |
23 May 2016 | INR | 23.6 | 23.6 | 22.8 | 22.9 | 22.9 | -0.55 (-2.35%) | 18,224 |
20 May 2016 | INR | 24.3 | 24.3 | 23.2 | 23.45 | 23.45 | -0.35 (-1.47%) | 6,618 |
19 May 2016 | INR | 24.45 | 24.45 | 23.55 | 23.8 | 23.8 | -0.65 (-2.66%) | 9,849 |
18 May 2016 | INR | 24.9 | 25 | 24.25 | 24.45 | 24.45 | -0.55 (-2.20%) | 30,236 |
17 May 2016 | INR | 26.6 | 28.2 | 24.6 | 25 | 25 | -1.1 (-4.21%) | 188,009 |
16 May 2016 | INR | 27.3 | 27.3 | 25 | 26.1 | 26.1 | +1.95 (+8.07%) | 75,252 |
13 May 2016 | INR | 23.8 | 24.25 | 23.8 | 24.15 | 24.15 | +0.25 (+1.05%) | 3,535 |
12 May 2016 | INR | 24.4 | 24.5 | 23.9 | 23.9 | 23.9 | -0.05 (-0.21%) | 4,241 |
11 May 2016 | INR | 24.2 | 24.2 | 23.8 | 23.95 | 23.95 | -0.45 (-1.84%) | 13,261 |
10 May 2016 | INR | 24.75 | 24.85 | 24.35 | 24.4 | 24.4 | 0.0 (0.0%) | 3,655 |
9 May 2016 | INR | 24.2 | 25 | 24.2 | 24.4 | 24.4 | +0.1 (+0.41%) | 5,987 |
6 May 2016 | INR | 24.4 | 24.7 | 24.25 | 24.3 | 24.3 | -0.2 (-0.82%) | 1,170 |
5 May 2016 | INR | 24.5 | 25.1 | 24.25 | 24.5 | 24.5 | -0.1 (-0.41%) | 726,877 |
4 May 2016 | INR | 24.3 | 25.1 | 24.1 | 24.6 | 24.6 | 0.0 (0.0%) | 6,156 |
3 May 2016 | INR | 24.75 | 25.25 | 24.4 | 24.6 | 24.6 | +0.3 (+1.23%) | 7,052 |
2 May 2016 | INR | 24.3 | 24.3 | 24.3 | 24.3 | 24.3 | -0.2 (-0.82%) | 600 |
29 Apr 2016 | INR | 24.55 | 25.2 | 24.4 | 24.5 | 24.5 | -0.5 (-2%) | 4,565 |
28 Apr 2016 | INR | 25.15 | 25.6 | 24.8 | 25 | 25 | -0.3 (-1.19%) | 3,438 |
27 Apr 2016 | INR | 25.25 | 25.9 | 24.9 | 25.3 | 25.3 | -0.1 (-0.39%) | 6,911 |
26 Apr 2016 | INR | 25.3 | 25.7 | 25.15 | 25.4 | 25.4 | -0.45 (-1.74%) | 5,854 |
25 Apr 2016 | INR | 25.5 | 26.95 | 25 | 25.85 | 25.85 | +0.65 (+2.58%) | 16,930 |
22 Apr 2016 | INR | 25.6 | 25.65 | 24.65 | 25.2 | 25.2 | -0.4 (-1.56%) | 3,221 |
21 Apr 2016 | INR | 25.8 | 26.15 | 25.5 | 25.6 | 25.6 | -0.5 (-1.92%) | 5,835 |
20 Apr 2016 | INR | 24.9 | 26.65 | 24.8 | 26.1 | 26.1 | +1.3 (+5.24%) | 45,579 |
18 Apr 2016 | INR | 25.2 | 25.25 | 24.2 | 24.8 | 24.8 | +0.6 (+2.48%) | 7,939 |
13 Apr 2016 | INR | 23.95 | 24.55 | 23.85 | 24.2 | 24.2 | -0.15 (-0.62%) | 9,446 |