Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 May 2016 | INR | 31 | 31 | 29.85 | 30.1 | 30.1 | -0.9 (-2.90%) | 1,920,759 |
26 May 2016 | INR | 29 | 31.45 | 28.9 | 31 | 31 | +2.4 (+8.39%) | 1,344,900 |
25 May 2016 | INR | 28.2 | 28.85 | 28.2 | 28.6 | 28.6 | +0.55 (+1.96%) | 346,128 |
24 May 2016 | INR | 28.15 | 28.35 | 27.65 | 28.05 | 28.05 | +0.05 (+0.18%) | 424,469 |
23 May 2016 | INR | 28.6 | 28.65 | 27.95 | 28 | 28 | -0.5 (-1.75%) | 457,542 |
20 May 2016 | INR | 29.05 | 29.2 | 28.4 | 28.5 | 28.5 | -0.5 (-1.72%) | 683,782 |
19 May 2016 | INR | 29.6 | 30 | 28.7 | 29 | 29 | -0.85 (-2.85%) | 1,911,642 |
18 May 2016 | INR | 29.1 | 29.95 | 28.95 | 29.85 | 29.85 | +0.55 (+1.88%) | 579,266 |
17 May 2016 | INR | 29.65 | 29.65 | 29.15 | 29.3 | 29.3 | -0.15 (-0.51%) | 402,317 |
16 May 2016 | INR | 29.75 | 30.3 | 29.2 | 29.45 | 29.45 | -0.2 (-0.67%) | 663,698 |
13 May 2016 | INR | 29.8 | 30.25 | 29.4 | 29.65 | 29.65 | -0.6 (-1.98%) | 647,794 |
12 May 2016 | INR | 30.45 | 30.6 | 30 | 30.25 | 30.25 | +0.15 (+0.50%) | 2,071,596 |
11 May 2016 | INR | 29.5 | 30.6 | 29.2 | 30.1 | 30.1 | +0.05 (+0.17%) | 3,113,926 |
10 May 2016 | INR | 30.2 | 31.6 | 29.95 | 30.05 | 30.05 | -0.15 (-0.50%) | 4,240,087 |
9 May 2016 | INR | 30.05 | 30.4 | 29.9 | 30.2 | 30.2 | +0.2 (+0.67%) | 3,019,697 |
6 May 2016 | INR | 29.95 | 30.4 | 29.6 | 30 | 30 | -0.05 (-0.17%) | 619,804 |
5 May 2016 | INR | 30.25 | 30.75 | 29.3 | 30.05 | 30.05 | -0.4 (-1.31%) | 1,346,137 |
4 May 2016 | INR | 32.9 | 32.9 | 30.1 | 30.45 | 30.45 | -1.25 (-3.94%) | 2,475,625 |
3 May 2016 | INR | 32.5 | 32.9 | 31.5 | 31.7 | 31.7 | -0.6 (-1.86%) | 1,348,715 |
2 May 2016 | INR | 31.65 | 32.85 | 31.6 | 32.3 | 32.3 | +0.25 (+0.78%) | 550,776 |
29 Apr 2016 | INR | 32 | 32.55 | 31.35 | 32.05 | 32.05 | -0.15 (-0.47%) | 704,174 |
28 Apr 2016 | INR | 32.3 | 32.55 | 31.8 | 32.2 | 32.2 | -0.15 (-0.46%) | 550,079 |
27 Apr 2016 | INR | 32.75 | 32.95 | 32.2 | 32.35 | 32.35 | -0.4 (-1.22%) | 685,023 |
26 Apr 2016 | INR | 33 | 33.15 | 32.55 | 32.75 | 32.75 | -0.25 (-0.76%) | 557,683 |
25 Apr 2016 | INR | 33.7 | 34.05 | 32.75 | 33 | 33 | -1.05 (-3.08%) | 563,702 |
22 Apr 2016 | INR | 34.4 | 34.5 | 33.9 | 34.05 | 34.05 | -0.3 (-0.87%) | 411,388 |
21 Apr 2016 | INR | 34.1 | 34.7 | 34.1 | 34.35 | 34.35 | -0.2 (-0.58%) | 578,085 |
20 Apr 2016 | INR | 35.15 | 35.55 | 34.4 | 34.55 | 34.55 | -0.6 (-1.71%) | 908,392 |
18 Apr 2016 | INR | 34.95 | 35.45 | 34.25 | 35.15 | 35.15 | +0.2 (+0.57%) | 826,072 |
13 Apr 2016 | INR | 34.9 | 35.35 | 34.7 | 34.95 | 34.95 | +0.25 (+0.72%) | 722,625 |