Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 May 2016 | INR | 41.55 | 41.9 | 40.15 | 40.6 | 40.6 | -0.4 (-0.98%) | 11,235 |
27 May 2016 | INR | 41.6 | 42 | 40.85 | 41 | 41 | +0.15 (+0.37%) | 123,675 |
26 May 2016 | INR | 42 | 42.2 | 40.5 | 40.85 | 40.85 | -0.1 (-0.24%) | 15,133 |
25 May 2016 | INR | 41.6 | 42.25 | 40.75 | 40.95 | 40.95 | -0.65 (-1.56%) | 27,746 |
24 May 2016 | INR | 43 | 43 | 40.1 | 41.6 | 41.6 | -0.65 (-1.54%) | 546,898 |
23 May 2016 | INR | 41.85 | 42.9 | 41.5 | 42.25 | 42.25 | +2.15 (+5.36%) | 63,022 |
20 May 2016 | INR | 40.5 | 40.75 | 39.85 | 40.1 | 40.1 | -0.4 (-0.99%) | 83,107 |
19 May 2016 | INR | 40 | 40.8 | 40 | 40.5 | 40.5 | +0.5 (+1.25%) | 5,862 |
18 May 2016 | INR | 40.2 | 40.8 | 39.9 | 40 | 40 | -0.45 (-1.11%) | 4,430 |
17 May 2016 | INR | 40.3 | 41 | 40.1 | 40.45 | 40.45 | +0.25 (+0.62%) | 11,152 |
16 May 2016 | INR | 40.5 | 40.75 | 40.2 | 40.2 | 40.2 | +0.1 (+0.25%) | 10,313 |
13 May 2016 | INR | 41 | 41 | 40.05 | 40.1 | 40.1 | -0.8 (-1.96%) | 4,021 |
12 May 2016 | INR | 41.5 | 41.5 | 40.35 | 40.9 | 40.9 | +0.8 (+2.00%) | 7,862 |
11 May 2016 | INR | 40.1 | 40.75 | 39.3 | 40.1 | 40.1 | -0.45 (-1.11%) | 8,558 |
10 May 2016 | INR | 41 | 41.4 | 40.4 | 40.55 | 40.55 | -0.4 (-0.98%) | 4,042 |
9 May 2016 | INR | 41.05 | 41.4 | 40.65 | 40.95 | 40.95 | +0.3 (+0.74%) | 39,689 |
6 May 2016 | INR | 41.2 | 41.4 | 40.4 | 40.65 | 40.65 | -0.95 (-2.28%) | 10,049 |
5 May 2016 | INR | 42.1 | 42.1 | 41.25 | 41.6 | 41.6 | -0.1 (-0.24%) | 21,331 |
4 May 2016 | INR | 43.3 | 43.65 | 41.5 | 41.7 | 41.7 | +0.45 (+1.09%) | 78,722 |
3 May 2016 | INR | 42 | 42.5 | 41 | 41.25 | 41.25 | -0.6 (-1.43%) | 13,258 |
2 May 2016 | INR | 41.85 | 42.7 | 41.6 | 41.85 | 41.85 | -0.4 (-0.95%) | 10,816 |
29 Apr 2016 | INR | 44.4 | 44.5 | 41.9 | 42.25 | 42.25 | -2.4 (-5.38%) | 37,735 |
28 Apr 2016 | INR | 45.7 | 46.4 | 44.1 | 44.65 | 44.65 | +0.7 (+1.59%) | 167,741 |
27 Apr 2016 | INR | 45.05 | 45.5 | 43.55 | 43.95 | 43.95 | -0.7 (-1.57%) | 12,818 |
26 Apr 2016 | INR | 43.05 | 45 | 42.6 | 44.65 | 44.65 | +1.5 (+3.48%) | 94,944 |
25 Apr 2016 | INR | 42.25 | 43.45 | 41.3 | 43.15 | 43.15 | +1.05 (+2.49%) | 100,068 |
22 Apr 2016 | INR | 40.05 | 42.55 | 39.6 | 42.1 | 42.1 | +2.1 (+5.25%) | 80,745 |
21 Apr 2016 | INR | 40.95 | 41.6 | 39.85 | 40 | 40 | -0.75 (-1.84%) | 21,053 |
20 Apr 2016 | INR | 41.25 | 41.55 | 40.65 | 40.75 | 40.75 | -0.6 (-1.45%) | 13,154 |
18 Apr 2016 | INR | 41.1 | 41.7 | 41 | 41.35 | 41.35 | 0.0 (0.0%) | 15,984 |