Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 May 2016 | INR | 40.7 | 41 | 39.85 | 40.15 | 40.15 | -0.55 (-1.35%) | 36,429 |
30 May 2016 | INR | 40.7 | 41.55 | 40.35 | 40.7 | 40.7 | -0.05 (-0.12%) | 34,285 |
27 May 2016 | INR | 40.15 | 41.75 | 40.05 | 40.75 | 40.75 | +1.1 (+2.77%) | 138,744 |
26 May 2016 | INR | 40.8 | 40.8 | 39.2 | 39.65 | 39.65 | -0.25 (-0.63%) | 64,958 |
25 May 2016 | INR | 40.15 | 40.85 | 39.8 | 39.9 | 39.9 | 0.0 (0.0%) | 32,690 |
24 May 2016 | INR | 40.5 | 41.45 | 39.5 | 39.9 | 39.9 | -0.9 (-2.21%) | 57,459 |
23 May 2016 | INR | 42.9 | 42.9 | 40.5 | 40.8 | 40.8 | -0.85 (-2.04%) | 51,084 |
20 May 2016 | INR | 45.1 | 45.4 | 40.65 | 41.65 | 41.65 | -1.1 (-2.57%) | 351,796 |
19 May 2016 | INR | 43.4 | 44.2 | 42.25 | 42.75 | 42.75 | -1.1 (-2.51%) | 139,638 |
18 May 2016 | INR | 42.35 | 44.45 | 41.8 | 43.85 | 43.85 | +1.75 (+4.16%) | 314,537 |
17 May 2016 | INR | 41.5 | 42.45 | 41.1 | 42.1 | 42.1 | +0.65 (+1.57%) | 104,370 |
16 May 2016 | INR | 42 | 42.25 | 41.3 | 41.45 | 41.45 | -0.55 (-1.31%) | 53,506 |
13 May 2016 | INR | 41.5 | 42.8 | 41.5 | 42 | 42 | -0.15 (-0.36%) | 137,145 |
12 May 2016 | INR | 41 | 42.35 | 40.25 | 42.15 | 42.15 | +1.45 (+3.56%) | 302,857 |
11 May 2016 | INR | 40.45 | 41 | 39.95 | 40.7 | 40.7 | -0.15 (-0.37%) | 101,947 |
10 May 2016 | INR | 39.65 | 41.3 | 39.65 | 40.85 | 40.85 | +0.8 (+2.00%) | 66,036 |
9 May 2016 | INR | 39.55 | 40.7 | 39.4 | 40.05 | 40.05 | +0.45 (+1.14%) | 142,399 |
6 May 2016 | INR | 39.55 | 39.95 | 39.2 | 39.6 | 39.6 | -0.4 (-1%) | 31,540 |
5 May 2016 | INR | 39.9 | 40.75 | 39 | 40 | 40 | +0.35 (+0.88%) | 45,131 |
4 May 2016 | INR | 39.8 | 40.25 | 39.5 | 39.65 | 39.65 | -0.15 (-0.38%) | 56,745 |
3 May 2016 | INR | 40.95 | 41.5 | 39.6 | 39.8 | 39.8 | -0.8 (-1.97%) | 87,846 |
2 May 2016 | INR | 40.3 | 41.45 | 39.4 | 40.6 | 40.6 | +0.4 (+1.00%) | 193,221 |
29 Apr 2016 | INR | 39 | 41.4 | 39 | 40.2 | 40.2 | +1.05 (+2.68%) | 165,275 |
28 Apr 2016 | INR | 39.15 | 39.9 | 38.9 | 39.15 | 39.15 | -0.45 (-1.14%) | 75,952 |
27 Apr 2016 | INR | 39.55 | 40 | 39.4 | 39.6 | 39.6 | +0.05 (+0.13%) | 74,399 |
26 Apr 2016 | INR | 39.2 | 39.9 | 38.35 | 39.55 | 39.55 | +0.85 (+2.20%) | 514,767 |
25 Apr 2016 | INR | 39.05 | 39.7 | 38.55 | 38.7 | 38.7 | -0.6 (-1.53%) | 51,477 |
22 Apr 2016 | INR | 39.5 | 40.05 | 39.1 | 39.3 | 39.3 | -0.35 (-0.88%) | 60,347 |
21 Apr 2016 | INR | 40.05 | 40.4 | 39.5 | 39.65 | 39.65 | -0.25 (-0.63%) | 71,197 |
20 Apr 2016 | INR | 40 | 40.45 | 39.8 | 39.9 | 39.9 | -0.05 (-0.13%) | 66,522 |