Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Aug 2016 | INR | 14 | 14.9 | 14 | 14.6 | 24.3333 | -0.6 (-3.95%) | 854 |
12 Aug 2016 | INR | 14.35 | 15.85 | 14.35 | 15.2 | 25.3333 | +0.2 (+1.33%) | 1,256 |
11 Aug 2016 | INR | 15.4 | 16 | 14.9 | 15 | 25 | +0.1 (+0.67%) | 2,204 |
10 Aug 2016 | INR | 15.95 | 16.45 | 14.9 | 14.9 | 24.8333 | -0.8 (-5.10%) | 3,655 |
9 Aug 2016 | INR | 16.15 | 16.4 | 15.35 | 15.7 | 26.1667 | -0.35 (-2.18%) | 1,960 |
8 Aug 2016 | INR | 14.6 | 16.35 | 14.6 | 16.05 | 26.75 | +0.45 (+2.88%) | 7,533 |
5 Aug 2016 | INR | 15.6 | 16.35 | 15.6 | 15.6 | 26 | -0.05 (-0.32%) | 785 |
4 Aug 2016 | INR | 16.45 | 16.45 | 15.2 | 15.65 | 26.0833 | +0.2 (+1.29%) | 9,532 |
3 Aug 2016 | INR | 15.05 | 16.4 | 14.6 | 15.45 | 25.75 | -0.05 (-0.32%) | 7,420 |
2 Aug 2016 | INR | 16.25 | 16.4 | 15.2 | 15.5 | 25.8333 | +0.05 (+0.32%) | 744 |
1 Aug 2016 | INR | 15.75 | 15.75 | 15.05 | 15.45 | 25.75 | -0.4 (-2.52%) | 1,037 |
29 Jul 2016 | INR | 16.1 | 16.1 | 15.45 | 15.85 | 26.4167 | +0.05 (+0.32%) | 1,390 |
28 Jul 2016 | INR | 15.15 | 16.25 | 15.15 | 15.8 | 26.3333 | +0.05 (+0.32%) | 858 |
27 Jul 2016 | INR | 15.7 | 16.4 | 15.05 | 15.75 | 26.25 | +0.4 (+2.61%) | 738 |
26 Jul 2016 | INR | 15.95 | 15.95 | 15 | 15.35 | 25.5833 | +0.15 (+0.99%) | 6,161 |
25 Jul 2016 | INR | 13.95 | 15.95 | 13.95 | 15.2 | 25.3333 | -0.25 (-1.62%) | 1,371 |
22 Jul 2016 | INR | 15.05 | 16 | 15.05 | 15.45 | 25.75 | -0.95 (-5.79%) | 600 |
21 Jul 2016 | INR | 14.55 | 16.4 | 14.25 | 16.4 | 27.3333 | +0.85 (+5.47%) | 376 |
20 Jul 2016 | INR | 16.8 | 16.8 | 15.5 | 15.55 | 25.9167 | -0.5 (-3.12%) | 2,799 |
19 Jul 2016 | INR | 15.05 | 16.05 | 15.05 | 16.05 | 26.75 | +0.35 (+2.23%) | 194 |
18 Jul 2016 | INR | 15.05 | 15.7 | 15.05 | 15.7 | 26.1667 | 0.0 (0.0%) | 352 |
15 Jul 2016 | INR | 15.05 | 16.4 | 15.05 | 15.7 | 26.1667 | -0.45 (-2.79%) | 201 |
14 Jul 2016 | INR | 15.05 | 16.3 | 15.05 | 16.15 | 26.9167 | +1.15 (+7.67%) | 501 |
13 Jul 2016 | INR | 14.2 | 15.8 | 14.2 | 15 | 25 | -0.25 (-1.64%) | 771 |
12 Jul 2016 | INR | 14.95 | 16.05 | 14.95 | 15.25 | 25.4167 | -0.3 (-1.93%) | 771 |
11 Jul 2016 | INR | 16.4 | 16.4 | 15.2 | 15.55 | 25.9167 | -0.2 (-1.27%) | 3,476 |
8 Jul 2016 | INR | 15.45 | 16 | 15.45 | 15.75 | 26.25 | -1.2 (-7.08%) | 451 |
7 Jul 2016 | INR | 16.5 | 16.95 | 16.5 | 16.95 | 28.25 | +0.95 (+5.94%) | 2,400 |
5 Jul 2016 | INR | 15.35 | 16 | 15.35 | 16 | 26.6667 | -0.2 (-1.23%) | 514 |
4 Jul 2016 | INR | 16.2 | 16.55 | 15.15 | 16.2 | 27 | +1.05 (+6.93%) | 2,803 |