Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 May 2016 | INR | 27.3 | 27.35 | 26.75 | 27 | 27 | -0.25 (-0.92%) | 1,770,000 |
30 May 2016 | INR | 27.35 | 28.35 | 27.1 | 27.25 | 27.25 | -0.3 (-1.09%) | 2,410,000 |
27 May 2016 | INR | 27.95 | 27.95 | 27.3 | 27.55 | 27.55 | -0.45 (-1.61%) | 2,460,000 |
26 May 2016 | INR | 28.95 | 28.95 | 27.9 | 28 | 28 | -1.05 (-3.61%) | 6,530,000 |
25 May 2016 | INR | 27.7 | 29.7 | 27.7 | 29.05 | 29.05 | +1.25 (+4.50%) | 1,910,000 |
24 May 2016 | INR | 28.1 | 28.2 | 27.45 | 27.8 | 27.8 | -0.55 (-1.94%) | 809,870 |
23 May 2016 | INR | 29 | 29.1 | 28.1 | 28.35 | 28.35 | -0.45 (-1.56%) | 675,410 |
20 May 2016 | INR | 29.15 | 29.55 | 28.55 | 28.8 | 28.8 | -0.35 (-1.20%) | 713,180 |
19 May 2016 | INR | 30 | 30 | 28.9 | 29.15 | 29.15 | -0.9 (-3.00%) | 520,860 |
18 May 2016 | INR | 29.65 | 30.25 | 29 | 30.05 | 30.05 | +0.4 (+1.35%) | 886,420 |
17 May 2016 | INR | 29.3 | 29.95 | 29.1 | 29.65 | 29.65 | +0.4 (+1.37%) | 434,770 |
16 May 2016 | INR | 29.4 | 29.5 | 28.4 | 29.25 | 29.25 | -0.05 (-0.17%) | 709,510 |
13 May 2016 | INR | 29.8 | 29.8 | 29 | 29.3 | 29.3 | -0.3 (-1.01%) | 874,120 |
12 May 2016 | INR | 29.85 | 30.2 | 29.5 | 29.6 | 29.6 | -0.05 (-0.17%) | 451,400 |
11 May 2016 | INR | 29.6 | 30.35 | 29.55 | 29.65 | 29.65 | -0.5 (-1.66%) | 555,380 |
10 May 2016 | INR | 30.1 | 30.5 | 29.8 | 30.15 | 30.15 | -0.1 (-0.33%) | 668,860 |
9 May 2016 | INR | 29.9 | 30.4 | 29.65 | 30.25 | 30.25 | +0.5 (+1.68%) | 763,830 |
6 May 2016 | INR | 29.5 | 29.95 | 29.4 | 29.75 | 29.75 | +0.05 (+0.17%) | 739,010 |
5 May 2016 | INR | 29.8 | 29.9 | 29.25 | 29.7 | 29.7 | -0.15 (-0.50%) | 966,830 |
4 May 2016 | INR | 30.9 | 31.25 | 29.55 | 29.85 | 29.85 | -1.15 (-3.71%) | 1,720,000 |
3 May 2016 | INR | 31.6 | 31.95 | 30.85 | 31 | 31 | -0.5 (-1.59%) | 672,440 |
2 May 2016 | INR | 31.25 | 31.6 | 30.85 | 31.5 | 31.5 | +0.2 (+0.64%) | 1,200,000 |
29 Apr 2016 | INR | 31.5 | 31.8 | 30.8 | 31.3 | 31.3 | +0.05 (+0.16%) | 1,330,000 |
28 Apr 2016 | INR | 31.6 | 32.7 | 30.85 | 31.25 | 31.25 | -0.35 (-1.11%) | 11,190,000 |
27 Apr 2016 | INR | 31.85 | 32.05 | 31.4 | 31.6 | 31.6 | -0.3 (-0.94%) | 1,100,000 |
26 Apr 2016 | INR | 31.5 | 32.6 | 31.35 | 31.9 | 31.9 | +0.15 (+0.47%) | 1,550,000 |
25 Apr 2016 | INR | 31.5 | 32.25 | 31.35 | 31.75 | 31.75 | -0.2 (-0.63%) | 755,700 |
22 Apr 2016 | INR | 31.7 | 32.15 | 31.2 | 31.95 | 31.95 | +0.25 (+0.79%) | 880,420 |
21 Apr 2016 | INR | 31.6 | 32.4 | 31.5 | 31.7 | 31.7 | +0.15 (+0.48%) | 1,340,000 |
20 Apr 2016 | INR | 30.9 | 31.9 | 30.4 | 31.55 | 31.55 | +1.1 (+3.61%) | 1,560,000 |