Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Aug 2016 | INR | 18.3 | 19.5 | 18.3 | 19.5 | 19.5 | +0.5 (+2.63%) | 1,463 |
22 Aug 2016 | INR | 19 | 19.5 | 18.75 | 19 | 19 | -0.15 (-0.78%) | 12,244 |
19 Aug 2016 | INR | 19.45 | 19.45 | 18.6 | 19.15 | 19.15 | -0.1 (-0.52%) | 5,948 |
18 Aug 2016 | INR | 19.8 | 19.95 | 19 | 19.25 | 19.25 | -0.7 (-3.51%) | 3,896 |
17 Aug 2016 | INR | 20 | 20 | 19.5 | 19.95 | 19.95 | -0.55 (-2.68%) | 3,152 |
16 Aug 2016 | INR | 24.2 | 24.3 | 20.2 | 20.5 | 20.5 | -1.9 (-8.48%) | 10,036 |
12 Aug 2016 | INR | 25 | 25 | 22.3 | 22.4 | 22.4 | -2.35 (-9.49%) | 44,561 |
11 Aug 2016 | INR | 22.4 | 24.85 | 22.4 | 24.75 | 24.75 | +2.15 (+9.51%) | 42,695 |
10 Aug 2016 | INR | 22.6 | 22.6 | 20.15 | 22.6 | 22.6 | +2.05 (+9.98%) | 60,162 |
9 Aug 2016 | INR | 19.55 | 20.95 | 19.55 | 20.55 | 20.55 | -12 (-36.87%) | 82,945 |
8 Aug 2016 | INR | 33 | 35.95 | 29.75 | 32.55 | 32.55 | -0.5 (-1.51%) | 39,921 |
5 Aug 2016 | INR | 31 | 33.2 | 30.25 | 33.05 | 33.05 | +2.8 (+9.26%) | 44,176 |
4 Aug 2016 | INR | 30.25 | 30.25 | 29.2 | 30.25 | 30.25 | +1.4 (+4.85%) | 28,912 |
3 Aug 2016 | INR | 27.75 | 28.85 | 27.25 | 28.85 | 28.85 | +1.35 (+4.91%) | 16,661 |
2 Aug 2016 | INR | 26.9 | 27.55 | 26.6 | 27.5 | 27.5 | +0.8 (+3.00%) | 10,092 |
1 Aug 2016 | INR | 26 | 26.95 | 25.6 | 26.7 | 26.7 | +0.5 (+1.91%) | 4,450 |
29 Jul 2016 | INR | 26.45 | 26.45 | 25.5 | 26.2 | 26.2 | +0.2 (+0.77%) | 9,380 |
28 Jul 2016 | INR | 26.3 | 26.3 | 25.4 | 26 | 26 | -0.1 (-0.38%) | 3,026 |
27 Jul 2016 | INR | 26 | 26.1 | 26 | 26.1 | 26.1 | +0.55 (+2.15%) | 450 |
26 Jul 2016 | INR | 25.9 | 26 | 24.75 | 25.55 | 25.55 | +0.75 (+3.02%) | 10,005 |
25 Jul 2016 | INR | 24.6 | 25.2 | 24.6 | 24.8 | 24.8 | -1.05 (-4.06%) | 1,881 |
22 Jul 2016 | INR | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | +0.65 (+2.58%) | 5 |
21 Jul 2016 | INR | 25.2 | 25.2 | 25.2 | 25.2 | 25.2 | -0.2 (-0.79%) | 20 |
20 Jul 2016 | INR | 26.45 | 26.45 | 25.15 | 25.4 | 25.4 | -0.35 (-1.36%) | 431 |
19 Jul 2016 | INR | 25.45 | 25.95 | 25.45 | 25.75 | 25.75 | +1 (+4.04%) | 9,700 |
18 Jul 2016 | INR | 25 | 25.25 | 24.6 | 24.75 | 24.75 | +0.3 (+1.23%) | 2,797 |
15 Jul 2016 | INR | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | -0.25 (-1.01%) | 4,000 |
14 Jul 2016 | INR | 24.7 | 24.7 | 24.7 | 24.7 | 24.7 | 0.0 (0.0%) | 0 |
13 Jul 2016 | INR | 24.2 | 25.75 | 24.2 | 24.7 | 24.7 | -0.3 (-1.20%) | 2,110 |
12 Jul 2016 | INR | 25 | 25 | 24.65 | 25 | 25 | 0.0 (0.0%) | 1,598 |