Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 May 2016 | INR | 114.45 | 116.2 | 111.7 | 114.95 | 114.95 | +1.5 (+1.32%) | 12,820,000 |
30 May 2016 | INR | 112.8 | 117.35 | 112 | 113.45 | 113.45 | +0.45 (+0.40%) | 4,890,000 |
27 May 2016 | INR | 113.9 | 115.4 | 112 | 113 | 113 | -0.8 (-0.70%) | 4,330,000 |
26 May 2016 | INR | 110 | 114.8 | 110 | 113.8 | 113.8 | +4.25 (+3.88%) | 7,680,000 |
25 May 2016 | INR | 105.3 | 110.6 | 105.3 | 109.55 | 109.55 | +2.15 (+2.00%) | 5,380,000 |
24 May 2016 | INR | 110 | 110.9 | 105.35 | 107.4 | 107.4 | -2.8 (-2.54%) | 6,320,000 |
23 May 2016 | INR | 109.75 | 111 | 108.65 | 110.2 | 110.2 | +1.05 (+0.96%) | 3,790,000 |
20 May 2016 | INR | 108 | 111.4 | 107.45 | 109.15 | 109.15 | +1.6 (+1.49%) | 4,360,000 |
19 May 2016 | INR | 110.6 | 110.95 | 106.75 | 107.55 | 107.55 | -2.95 (-2.67%) | 3,260,000 |
18 May 2016 | INR | 110.5 | 111.25 | 109.35 | 110.5 | 110.5 | -0.7 (-0.63%) | 2,840,000 |
17 May 2016 | INR | 112.8 | 114.65 | 110.75 | 111.2 | 111.2 | -0.9 (-0.80%) | 4,270,000 |
16 May 2016 | INR | 113.85 | 114.05 | 110.5 | 112.1 | 112.1 | -1.45 (-1.28%) | 2,740,000 |
13 May 2016 | INR | 112.45 | 114.4 | 111.95 | 113.55 | 113.55 | +1.6 (+1.43%) | 4,810,000 |
12 May 2016 | INR | 111.8 | 113.25 | 111.2 | 111.95 | 111.95 | +1.15 (+1.04%) | 2,990,000 |
11 May 2016 | INR | 112.3 | 117.45 | 109.8 | 110.8 | 110.8 | -1.95 (-1.73%) | 11,960,000 |
10 May 2016 | INR | 114.1 | 114.5 | 112.25 | 112.75 | 112.75 | -0.7 (-0.62%) | 3,250,000 |
9 May 2016 | INR | 114.5 | 115.45 | 112.5 | 113.45 | 113.45 | -0.75 (-0.66%) | 3,560,000 |
6 May 2016 | INR | 113 | 114.8 | 112.05 | 114.2 | 114.2 | +0.7 (+0.62%) | 4,160,000 |
5 May 2016 | INR | 120.8 | 120.95 | 111.6 | 113.5 | 113.5 | -6.35 (-5.30%) | 6,200,000 |
4 May 2016 | INR | 118.55 | 121.05 | 117.35 | 119.85 | 119.85 | -0.05 (-0.04%) | 2,420,000 |
3 May 2016 | INR | 118 | 121.25 | 117 | 119.9 | 119.9 | +2.2 (+1.87%) | 3,610,000 |
2 May 2016 | INR | 118 | 119.7 | 116.1 | 117.7 | 117.7 | -0.85 (-0.72%) | 3,490,000 |
29 Apr 2016 | INR | 122.5 | 124.8 | 115.3 | 118.55 | 118.55 | -7.95 (-6.28%) | 14,290,000 |
28 Apr 2016 | INR | 125.05 | 128.35 | 125.05 | 126.5 | 126.5 | +1.5 (+1.20%) | 8,620,000 |
27 Apr 2016 | INR | 123.5 | 127.6 | 123.05 | 125 | 125 | +1.25 (+1.01%) | 5,650,000 |
26 Apr 2016 | INR | 118.1 | 124.4 | 118.1 | 123.75 | 123.75 | +5.6 (+4.74%) | 6,110,000 |
25 Apr 2016 | INR | 117.45 | 119.15 | 117 | 118.15 | 118.15 | +0.5 (+0.42%) | 2,910,000 |
22 Apr 2016 | INR | 115.1 | 118.5 | 115 | 117.65 | 117.65 | +0.65 (+0.56%) | 2,570,000 |
21 Apr 2016 | INR | 116.75 | 118.65 | 115.7 | 117 | 117 | +0.1 (+0.09%) | 3,540,000 |
20 Apr 2016 | INR | 121 | 121.45 | 116.6 | 116.9 | 116.9 | -3.8 (-3.15%) | 5,380,000 |