Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Aug 2016 | INR | 19.75 | 19.75 | 19 | 19.65 | 19.65 | +0.45 (+2.34%) | 47,843 |
19 Aug 2016 | INR | 19.55 | 19.55 | 19.05 | 19.2 | 19.2 | -0.05 (-0.26%) | 50,521 |
18 Aug 2016 | INR | 19 | 19.35 | 19 | 19.25 | 19.25 | +0.2 (+1.05%) | 20,406 |
17 Aug 2016 | INR | 18.8 | 19.2 | 18.5 | 19.05 | 19.05 | +0.15 (+0.79%) | 72,729 |
16 Aug 2016 | INR | 19.9 | 19.9 | 18.8 | 18.9 | 18.9 | -0.3 (-1.56%) | 46,051 |
12 Aug 2016 | INR | 19.1 | 19.65 | 18.95 | 19.2 | 19.2 | +0.15 (+0.79%) | 60,471 |
11 Aug 2016 | INR | 19.25 | 19.45 | 18.75 | 19.05 | 19.05 | -0.4 (-2.06%) | 84,343 |
10 Aug 2016 | INR | 20.35 | 20.4 | 19.3 | 19.45 | 19.45 | -0.45 (-2.26%) | 97,937 |
9 Aug 2016 | INR | 20.5 | 20.5 | 19.7 | 19.9 | 19.9 | -0.3 (-1.49%) | 43,517 |
8 Aug 2016 | INR | 20.15 | 20.5 | 20 | 20.2 | 20.2 | +0.15 (+0.75%) | 84,016 |
5 Aug 2016 | INR | 20 | 20.8 | 19.65 | 20.05 | 20.05 | +0.55 (+2.82%) | 62,370 |
4 Aug 2016 | INR | 19.7 | 20 | 19.25 | 19.5 | 19.5 | +0.05 (+0.26%) | 82,408 |
3 Aug 2016 | INR | 20.45 | 20.45 | 19.2 | 19.45 | 19.45 | -0.7 (-3.47%) | 175,644 |
2 Aug 2016 | INR | 21.4 | 21.4 | 20 | 20.15 | 20.15 | -0.7 (-3.36%) | 84,635 |
1 Aug 2016 | INR | 21.75 | 21.75 | 20.8 | 20.85 | 20.85 | -0.45 (-2.11%) | 102,769 |
29 Jul 2016 | INR | 21.45 | 21.85 | 21.25 | 21.3 | 21.3 | -0.35 (-1.62%) | 76,918 |
28 Jul 2016 | INR | 21.95 | 21.95 | 21.45 | 21.65 | 21.65 | -0.15 (-0.69%) | 87,295 |
27 Jul 2016 | INR | 21.95 | 22.4 | 21.6 | 21.8 | 21.8 | +0.2 (+0.93%) | 140,472 |
26 Jul 2016 | INR | 21.6 | 22 | 21.5 | 21.6 | 21.6 | -0.2 (-0.92%) | 134,713 |
25 Jul 2016 | INR | 22 | 22.15 | 21.5 | 21.8 | 21.8 | 0.0 (0.0%) | 84,902 |
22 Jul 2016 | INR | 21.8 | 22.2 | 21.5 | 21.8 | 21.8 | 0.0 (0.0%) | 77,275 |
21 Jul 2016 | INR | 21.5 | 22.85 | 21.5 | 21.8 | 21.8 | -0.1 (-0.46%) | 249,581 |
20 Jul 2016 | INR | 21.6 | 22 | 21.25 | 21.9 | 21.9 | +0.35 (+1.62%) | 142,854 |
19 Jul 2016 | INR | 22.5 | 22.5 | 20.7 | 21.55 | 21.55 | -0.35 (-1.60%) | 134,278 |
18 Jul 2016 | INR | 22.05 | 22.6 | 21.85 | 21.9 | 21.9 | -0.15 (-0.68%) | 99,789 |
15 Jul 2016 | INR | 22.5 | 22.75 | 21.85 | 22.05 | 22.05 | -0.35 (-1.56%) | 159,270 |
14 Jul 2016 | INR | 21.9 | 22.55 | 21.75 | 22.4 | 22.4 | +0.55 (+2.52%) | 152,782 |
13 Jul 2016 | INR | 22.8 | 22.95 | 21.45 | 21.85 | 21.85 | -0.75 (-3.32%) | 298,360 |
12 Jul 2016 | INR | 23 | 23.4 | 22 | 22.6 | 22.6 | -0.1 (-0.44%) | 230,250 |
11 Jul 2016 | INR | 22.95 | 23.65 | 22.4 | 22.7 | 22.7 | -0.1 (-0.44%) | 130,717 |