Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Aug 2016 | INR | 15.15 | 15.15 | 14.2 | 14.3 | 14.3 | -0.55 (-3.70%) | 16,295 |
22 Aug 2016 | INR | 14.3 | 15 | 14.25 | 14.85 | 14.85 | +0.4 (+2.77%) | 26,619 |
19 Aug 2016 | INR | 14.45 | 15 | 14.4 | 14.45 | 14.45 | -0.15 (-1.03%) | 6,389 |
18 Aug 2016 | INR | 14.55 | 14.95 | 14.45 | 14.6 | 14.6 | 0.0 (0.0%) | 5,441 |
17 Aug 2016 | INR | 13.05 | 15.5 | 13.05 | 14.6 | 14.6 | -0.4 (-2.67%) | 5,769 |
16 Aug 2016 | INR | 18 | 18.45 | 14.75 | 15 | 15 | -0.4 (-2.60%) | 61,438 |
12 Aug 2016 | INR | 14.25 | 16.25 | 13.85 | 15.4 | 15.4 | +1.55 (+11.19%) | 57,719 |
11 Aug 2016 | INR | 13.8 | 14.05 | 13.8 | 13.85 | 13.85 | -0.2 (-1.42%) | 1,536 |
10 Aug 2016 | INR | 14.3 | 14.4 | 14 | 14.05 | 14.05 | -0.15 (-1.06%) | 16,998 |
9 Aug 2016 | INR | 14.2 | 14.5 | 14.05 | 14.2 | 14.2 | -0.2 (-1.39%) | 7,234 |
8 Aug 2016 | INR | 14.3 | 14.5 | 14 | 14.4 | 14.4 | +0.15 (+1.05%) | 6,513 |
5 Aug 2016 | INR | 14.3 | 14.4 | 14 | 14.25 | 14.25 | +0.3 (+2.15%) | 2,871 |
4 Aug 2016 | INR | 14.4 | 14.85 | 13.85 | 13.95 | 13.95 | -0.3 (-2.11%) | 13,864 |
3 Aug 2016 | INR | 14.05 | 14.75 | 13.95 | 14.25 | 14.25 | -0.25 (-1.72%) | 25,832 |
2 Aug 2016 | INR | 14.95 | 15.4 | 14.3 | 14.5 | 14.5 | -0.45 (-3.01%) | 9,226 |
1 Aug 2016 | INR | 15 | 15.65 | 14.5 | 14.95 | 14.95 | -0.2 (-1.32%) | 16,009 |
29 Jul 2016 | INR | 15.5 | 15.85 | 15 | 15.15 | 15.15 | -0.15 (-0.98%) | 7,765 |
28 Jul 2016 | INR | 13.05 | 15.85 | 13.05 | 15.3 | 15.3 | -0.05 (-0.33%) | 10,783 |
27 Jul 2016 | INR | 15.5 | 15.8 | 15.05 | 15.35 | 15.35 | -0.05 (-0.32%) | 3,619 |
26 Jul 2016 | INR | 15.95 | 16 | 15.4 | 15.4 | 15.4 | -0.2 (-1.28%) | 7,707 |
25 Jul 2016 | INR | 15.85 | 16.05 | 15.55 | 15.6 | 15.6 | -0.4 (-2.50%) | 3,157 |
22 Jul 2016 | INR | 15.9 | 16.25 | 15.75 | 16 | 16 | +0.5 (+3.23%) | 43,010 |
21 Jul 2016 | INR | 15.5 | 15.75 | 15.25 | 15.5 | 15.5 | +0.2 (+1.31%) | 20,979 |
20 Jul 2016 | INR | 15.55 | 16.75 | 15.25 | 15.3 | 15.3 | -0.5 (-3.16%) | 11,311 |
19 Jul 2016 | INR | 16 | 16 | 15.65 | 15.8 | 15.8 | 0.0 (0.0%) | 4,361 |
18 Jul 2016 | INR | 16.65 | 16.65 | 15.65 | 15.8 | 15.8 | -0.3 (-1.86%) | 32,434 |
15 Jul 2016 | INR | 16.4 | 16.75 | 15.8 | 16.1 | 16.1 | -0.3 (-1.83%) | 26,821 |
14 Jul 2016 | INR | 17 | 17 | 16.4 | 16.4 | 16.4 | -0.7 (-4.09%) | 15,636 |
13 Jul 2016 | INR | 16.85 | 17.7 | 16.3 | 17.1 | 17.1 | +0.35 (+2.09%) | 34,493 |
12 Jul 2016 | INR | 16.75 | 17.1 | 16.6 | 16.75 | 16.75 | +0.05 (+0.30%) | 17,810 |