Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 May 2016 | INR | 24 | 25 | 23.45 | 23.8 | 2.38 | -2.05 (-7.93%) | 434,955 |
26 May 2016 | INR | 27.1 | 27.5 | 24.35 | 25.85 | 2.585 | -0.7 (-2.64%) | 515,989 |
25 May 2016 | INR | 25.5 | 26.95 | 25.4 | 26.55 | 2.655 | +2.05 (+8.37%) | 516,911 |
24 May 2016 | INR | 23.05 | 24.9 | 23.05 | 24.5 | 2.45 | +1 (+4.26%) | 369,805 |
23 May 2016 | INR | 23.75 | 24.45 | 23 | 23.5 | 2.35 | -0.31 (-1.30%) | 248,864 |
20 May 2016 | INR | 20.5 | 24.05 | 20.5 | 23.81 | 2.381 | +2.36 (+11.00%) | 96,502 |
19 May 2016 | INR | 21.8 | 22 | 20.25 | 21.45 | 2.145 | +1.25 (+6.19%) | 42,208 |
18 May 2016 | INR | 20.9 | 20.9 | 19.03 | 20.2 | 2.02 | +0.24 (+1.20%) | 30,647 |
17 May 2016 | INR | 20 | 20.36 | 18.35 | 19.96 | 1.996 | +1.71 (+9.37%) | 52,217 |
16 May 2016 | INR | 16.52 | 19 | 16.52 | 18.25 | 1.825 | +1.57 (+9.41%) | 45,094 |
13 May 2016 | INR | 16.6 | 17.75 | 16.6 | 16.68 | 1.668 | -0.39 (-2.28%) | 7,892 |
12 May 2016 | INR | 16 | 17.25 | 15.86 | 17.07 | 1.707 | +0.55 (+3.33%) | 12,675 |
11 May 2016 | INR | 17.9 | 17.9 | 15.71 | 16.52 | 1.652 | -0.83 (-4.78%) | 8,918 |
10 May 2016 | INR | 17.15 | 17.55 | 16.91 | 17.35 | 1.735 | -0.01 (-0.06%) | 5,046 |
9 May 2016 | INR | 16.7 | 17.75 | 16.7 | 17.36 | 1.736 | +0.53 (+3.15%) | 16,732 |
6 May 2016 | INR | 16.9 | 16.9 | 16.45 | 16.83 | 1.683 | +0.21 (+1.26%) | 11,929 |
5 May 2016 | INR | 15.5 | 16.8 | 15.5 | 16.62 | 1.662 | +0.19 (+1.16%) | 23,089 |
4 May 2016 | INR | 16.45 | 16.8 | 15.8 | 16.43 | 1.643 | +0.24 (+1.48%) | 34,314 |
3 May 2016 | INR | 16.7 | 17.55 | 15.75 | 16.19 | 1.619 | +0.15 (+0.94%) | 94,769 |
2 May 2016 | INR | 14 | 16.06 | 13.5 | 16.04 | 1.604 | +2.65 (+19.79%) | 492,779 |
29 Apr 2016 | INR | 14 | 14 | 13.35 | 13.39 | 1.339 | -0.11 (-0.81%) | 7,406 |
28 Apr 2016 | INR | 13.65 | 13.65 | 13.5 | 13.5 | 1.35 | -0.5 (-3.57%) | 600 |
27 Apr 2016 | INR | 13.8 | 14 | 13.51 | 14 | 1.4 | -0.25 (-1.75%) | 12,100 |
26 Apr 2016 | INR | 13.5 | 14.25 | 13.5 | 14.25 | 1.425 | +0.25 (+1.79%) | 10,550 |
25 Apr 2016 | INR | 14.45 | 14.45 | 13.5 | 14 | 1.4 | +0.49 (+3.63%) | 1,143 |
22 Apr 2016 | INR | 14.25 | 14.25 | 13.5 | 13.51 | 1.351 | -0.5 (-3.57%) | 715 |
21 Apr 2016 | INR | 14 | 14.02 | 14 | 14.01 | 1.401 | +0.1 (+0.72%) | 18,197 |
20 Apr 2016 | INR | 13.9 | 14.15 | 13.9 | 13.91 | 1.391 | -0.09 (-0.64%) | 3,035 |
18 Apr 2016 | INR | 14 | 14 | 13.8 | 14 | 1.4 | 0.0 (0.0%) | 15,900 |
13 Apr 2016 | INR | 13.5 | 14 | 13.5 | 14 | 1.4 | +0.31 (+2.26%) | 17,256 |