Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Apr 2016 | INR | 11.04 | 11.04 | 10.15 | 10.42 | 10.42 | -0.24 (-2.25%) | 56,605 |
26 Apr 2016 | INR | 10.55 | 10.78 | 10.25 | 10.66 | 10.66 | +0.24 (+2.30%) | 73,233 |
25 Apr 2016 | INR | 10.59 | 10.66 | 10.19 | 10.42 | 10.42 | +0.23 (+2.26%) | 123,011 |
22 Apr 2016 | INR | 10.15 | 10.22 | 9.85 | 10.19 | 10.19 | +0.45 (+4.62%) | 90,440 |
21 Apr 2016 | INR | 9.73 | 9.77 | 9.13 | 9.74 | 9.74 | +0.43 (+4.62%) | 254,342 |
20 Apr 2016 | INR | 9.2 | 9.39 | 8.9 | 9.31 | 9.31 | +0.36 (+4.02%) | 123,533 |
18 Apr 2016 | INR | 8.49 | 8.95 | 8.16 | 8.95 | 8.95 | +0.42 (+4.92%) | 172,367 |
13 Apr 2016 | INR | 9 | 9 | 8.45 | 8.53 | 8.53 | -0.36 (-4.05%) | 97,065 |
12 Apr 2016 | INR | 9.28 | 9.28 | 8.74 | 8.89 | 8.89 | -0.3 (-3.26%) | 208,886 |
11 Apr 2016 | INR | 9.2 | 9.4 | 8.81 | 9.19 | 9.19 | +0.1 (+1.10%) | 198,110 |
8 Apr 2016 | INR | 9.2 | 9.2 | 8.62 | 9.09 | 9.09 | +0.1 (+1.11%) | 307,678 |
7 Apr 2016 | INR | 9.1 | 9.19 | 8.6 | 8.99 | 8.99 | +0.02 (+0.22%) | 291,591 |
6 Apr 2016 | INR | 9.15 | 9.32 | 8.47 | 8.97 | 8.97 | +0.09 (+1.01%) | 137,386 |
5 Apr 2016 | INR | 9.2 | 9.2 | 8.45 | 8.88 | 8.88 | +0.04 (+0.45%) | 117,550 |
4 Apr 2016 | INR | 9.03 | 9.03 | 8.17 | 8.84 | 8.84 | +0.24 (+2.79%) | 94,184 |
1 Apr 2016 | INR | 8.6 | 8.6 | 8.6 | 8.6 | 8.6 | 0.0 (0.0%) | 39,704 |
31 Mar 2016 | INR | 8.6 | 8.6 | 8.6 | 8.6 | 8.6 | 0.0 (0.0%) | 7,364 |
30 Mar 2016 | INR | 8.6 | 9.3 | 8.6 | 8.6 | 8.6 | -0.95 (-9.95%) | 65,124 |
29 Mar 2016 | INR | 10.45 | 10.9 | 9.55 | 9.55 | 9.55 | -1.05 (-9.91%) | 58,040 |
28 Mar 2016 | INR | 11.8 | 11.8 | 10.05 | 10.6 | 10.6 | -0.55 (-4.93%) | 1,311,056 |
23 Mar 2016 | INR | 11 | 11.55 | 10.2 | 11.15 | 11.15 | +0.1 (+0.90%) | 164,789 |
22 Mar 2016 | INR | 15.5 | 15.5 | 11 | 11.05 | 11.05 | -2.7 (-19.64%) | 226,717 |
21 Mar 2016 | INR | 14.25 | 14.4 | 12 | 13.75 | 13.75 | +0.2 (+1.48%) | 1,040,943 |
18 Mar 2016 | INR | 15.45 | 15.45 | 12.1 | 13.55 | 13.55 | -1.3 (-8.75%) | 850,049 |
17 Mar 2016 | INR | 17 | 17 | 14.3 | 14.85 | 14.85 | -1.7 (-10.27%) | 231,104 |
16 Mar 2016 | INR | 17.35 | 17.35 | 13.8 | 16.55 | 16.55 | -0.45 (-2.65%) | 410,996 |
15 Mar 2016 | INR | 16.9 | 17.1 | 16.6 | 17 | 17 | +0.1 (+0.59%) | 316,615 |
14 Mar 2016 | INR | 15.5 | 17.35 | 15.5 | 16.9 | 16.9 | 0.0 (0.0%) | 109,139 |
11 Mar 2016 | INR | 15.85 | 17.65 | 15.1 | 16.9 | 16.9 | +1.15 (+7.30%) | 103,298 |
10 Mar 2016 | INR | 14.65 | 16.45 | 13.95 | 15.75 | 15.75 | +1.55 (+10.92%) | 402,271 |