Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Feb 2016 | INR | 16.35 | 16.35 | 13.95 | 14.3 | 14.3 | +0.5 (+3.62%) | 8,317 |
12 Feb 2016 | INR | 13.7 | 16.25 | 13.7 | 13.8 | 13.8 | -2.5 (-15.34%) | 935 |
11 Feb 2016 | INR | 19.7 | 19.7 | 14.65 | 16.3 | 16.3 | -0.15 (-0.91%) | 1,930 |
10 Feb 2016 | INR | 15.05 | 17 | 14.05 | 16.45 | 16.45 | -1 (-5.73%) | 2,262 |
9 Feb 2016 | INR | 16.9 | 17.45 | 16.05 | 17.45 | 17.45 | +0.75 (+4.49%) | 3,210 |
8 Feb 2016 | INR | 17.95 | 18 | 15.5 | 16.7 | 16.7 | -0.25 (-1.47%) | 694 |
5 Feb 2016 | INR | 15.45 | 16.95 | 15.35 | 16.95 | 16.95 | -0.05 (-0.29%) | 380 |
4 Feb 2016 | INR | 18.95 | 18.95 | 16.8 | 17 | 17 | -1.35 (-7.36%) | 4,153 |
3 Feb 2016 | INR | 16.6 | 18.4 | 16.25 | 18.35 | 18.35 | +0.3 (+1.66%) | 2,375 |
2 Feb 2016 | INR | 18.3 | 18.3 | 18 | 18.05 | 18.05 | -1 (-5.25%) | 1,100 |
1 Feb 2016 | INR | 19.5 | 19.5 | 18.2 | 19.05 | 19.05 | -0.95 (-4.75%) | 1,615 |
29 Jan 2016 | INR | 19.9 | 20 | 19.5 | 20 | 20 | -0.7 (-3.38%) | 1,169 |
28 Jan 2016 | INR | 21.9 | 21.9 | 19.2 | 20.7 | 20.7 | +0.2 (+0.98%) | 1,835 |
27 Jan 2016 | INR | 18.55 | 20.9 | 18.5 | 20.5 | 20.5 | +1.2 (+6.22%) | 2,950 |
25 Jan 2016 | INR | 19.3 | 19.35 | 17.7 | 19.3 | 19.3 | +1.7 (+9.66%) | 5,314 |
22 Jan 2016 | INR | 17.5 | 18.9 | 16.55 | 17.6 | 17.6 | +0.1 (+0.57%) | 2,980 |
21 Jan 2016 | INR | 17.5 | 17.5 | 17.5 | 17.5 | 17.5 | 0.0 (0.0%) | 601 |
20 Jan 2016 | INR | 16.1 | 17.8 | 16.1 | 17.5 | 17.5 | -0.3 (-1.69%) | 250 |
19 Jan 2016 | INR | 17.7 | 17.8 | 17.7 | 17.8 | 17.8 | +1.6 (+9.88%) | 1,680 |
18 Jan 2016 | INR | 16.6 | 17.9 | 16.2 | 16.2 | 16.2 | -1.8 (-10%) | 15,412 |
15 Jan 2016 | INR | 20.95 | 21 | 17.75 | 18 | 18 | -1.7 (-8.63%) | 5,149 |
14 Jan 2016 | INR | 17.95 | 19.8 | 17.95 | 19.7 | 19.7 | +1.7 (+9.44%) | 11,454 |
13 Jan 2016 | INR | 18 | 18 | 18 | 18 | 18 | 0.0 (0.0%) | 80 |
12 Jan 2016 | INR | 19.45 | 19.45 | 17.55 | 18 | 18 | -1.45 (-7.46%) | 7,444 |
11 Jan 2016 | INR | 17.8 | 19.45 | 17.75 | 19.45 | 19.45 | -0.1 (-0.51%) | 2,128 |
8 Jan 2016 | INR | 19 | 19.75 | 18.1 | 19.55 | 19.55 | +0.65 (+3.44%) | 3,812 |
7 Jan 2016 | INR | 19.25 | 19.25 | 17.35 | 18.9 | 18.9 | -0.25 (-1.31%) | 8,380 |
6 Jan 2016 | INR | 22.8 | 22.8 | 18.75 | 19.15 | 19.15 | -1.65 (-7.93%) | 24,378 |
5 Jan 2016 | INR | 20.45 | 20.95 | 18.7 | 20.8 | 20.8 | +0.35 (+1.71%) | 9,835 |
4 Jan 2016 | INR | 22 | 22.5 | 20.4 | 20.45 | 20.45 | -1.25 (-5.76%) | 252 |