Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Aug 2016 | INR | 14.6 | 14.6 | 13.8 | 14.05 | 14.05 | -0.1 (-0.71%) | 9,785 |
23 Aug 2016 | INR | 14.35 | 14.6 | 14 | 14.15 | 14.15 | +0.2 (+1.43%) | 18,371 |
22 Aug 2016 | INR | 13.95 | 13.95 | 13.35 | 13.95 | 13.95 | +0.65 (+4.89%) | 10,925 |
19 Aug 2016 | INR | 13.5 | 13.75 | 13.15 | 13.3 | 13.3 | +0.1 (+0.76%) | 3,520 |
18 Aug 2016 | INR | 13.25 | 13.8 | 12.7 | 13.2 | 13.2 | -0.05 (-0.38%) | 12,326 |
17 Aug 2016 | INR | 13.4 | 13.4 | 13.1 | 13.25 | 13.25 | +0.35 (+2.71%) | 3,450 |
16 Aug 2016 | INR | 13 | 13.5 | 12.6 | 12.9 | 12.9 | -0.2 (-1.53%) | 17,405 |
12 Aug 2016 | INR | 13.1 | 13.8 | 13 | 13.1 | 13.1 | -0.3 (-2.24%) | 10,390 |
11 Aug 2016 | INR | 14 | 14 | 13.3 | 13.4 | 13.4 | -0.35 (-2.55%) | 2,747 |
10 Aug 2016 | INR | 14.15 | 14.6 | 13.45 | 13.75 | 13.75 | -0.2 (-1.43%) | 16,200 |
9 Aug 2016 | INR | 14.1 | 14.1 | 13.55 | 13.95 | 13.95 | +0.2 (+1.45%) | 4,386 |
8 Aug 2016 | INR | 13.5 | 14.35 | 13.5 | 13.75 | 13.75 | -0.25 (-1.79%) | 9,430 |
5 Aug 2016 | INR | 14.15 | 14.3 | 13.6 | 14 | 14 | -0.3 (-2.10%) | 12,660 |
4 Aug 2016 | INR | 14.4 | 14.4 | 13.45 | 14.3 | 14.3 | +0.15 (+1.06%) | 2,969 |
3 Aug 2016 | INR | 14.3 | 14.7 | 14 | 14.15 | 14.15 | -0.55 (-3.74%) | 6,839 |
2 Aug 2016 | INR | 14.9 | 15.05 | 14.3 | 14.7 | 14.7 | -0.1 (-0.68%) | 9,934 |
1 Aug 2016 | INR | 14.9 | 15.8 | 14.3 | 14.8 | 14.8 | -0.25 (-1.66%) | 18,157 |
29 Jul 2016 | INR | 15.01 | 16.28 | 14.92 | 15.05 | 15.05 | -0.65 (-4.14%) | 20,878 |
28 Jul 2016 | INR | 16.75 | 16.9 | 15.6 | 15.7 | 15.7 | -0.4 (-2.48%) | 16,612 |
27 Jul 2016 | INR | 16 | 16.5 | 15.5 | 16.1 | 16.1 | +0.25 (+1.58%) | 31,009 |
26 Jul 2016 | INR | 16.2 | 16.42 | 15.67 | 15.85 | 15.85 | +0.21 (+1.34%) | 55,623 |
25 Jul 2016 | INR | 15.49 | 15.64 | 14.3 | 15.64 | 15.64 | +0.74 (+4.97%) | 30,212 |
22 Jul 2016 | INR | 15 | 15.09 | 14.5 | 14.9 | 14.9 | -0.27 (-1.78%) | 8,106 |
21 Jul 2016 | INR | 15.5 | 16.1 | 14.86 | 15.17 | 15.17 | -0.47 (-3.01%) | 26,915 |
20 Jul 2016 | INR | 14.8 | 15.7 | 14.79 | 15.64 | 15.64 | +0.39 (+2.56%) | 6,766 |
19 Jul 2016 | INR | 14.75 | 15.5 | 14.75 | 15.25 | 15.25 | +0.07 (+0.46%) | 38,170 |
18 Jul 2016 | INR | 15.15 | 15.59 | 15.08 | 15.18 | 15.18 | -0.27 (-1.75%) | 27,956 |
15 Jul 2016 | INR | 15.01 | 15.8 | 15.01 | 15.45 | 15.45 | +0.18 (+1.18%) | 10,148 |
14 Jul 2016 | INR | 15 | 15.49 | 14.81 | 15.27 | 15.27 | +0.04 (+0.26%) | 23,860 |
13 Jul 2016 | INR | 15.25 | 15.3 | 14.8 | 15.23 | 15.23 | -0.14 (-0.91%) | 38,625 |