Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 May 2016 | INR | 28.65 | 29.85 | 28.6 | 29.3 | 29.3 | -0.55 (-1.84%) | 2,330 |
26 May 2016 | INR | 28.85 | 29.95 | 28.8 | 29.85 | 29.85 | +0.85 (+2.93%) | 12,231 |
25 May 2016 | INR | 30.7 | 30.9 | 28.05 | 29 | 29 | +1 (+3.57%) | 4,482 |
24 May 2016 | INR | 30.85 | 30.85 | 28 | 28 | 28 | -0.25 (-0.88%) | 12,983 |
23 May 2016 | INR | 27.6 | 30.85 | 27.6 | 28.25 | 28.25 | -0.65 (-2.25%) | 4,899 |
20 May 2016 | INR | 31.9 | 31.9 | 28 | 28.9 | 28.9 | -1.1 (-3.67%) | 15,389 |
19 May 2016 | INR | 31.9 | 31.9 | 29.8 | 30 | 30 | +0.05 (+0.17%) | 3,542 |
18 May 2016 | INR | 30 | 31.5 | 29.8 | 29.95 | 29.95 | -0.55 (-1.80%) | 30,155 |
17 May 2016 | INR | 31.95 | 31.95 | 30.05 | 30.5 | 30.5 | +1 (+3.39%) | 2,756 |
16 May 2016 | INR | 30.5 | 32 | 29.05 | 29.5 | 29.5 | -1.7 (-5.45%) | 6,691 |
13 May 2016 | INR | 30.3 | 31.5 | 30.3 | 31.2 | 31.2 | +0.15 (+0.48%) | 4,182 |
12 May 2016 | INR | 32.15 | 32.15 | 30.5 | 31.05 | 31.05 | +0.1 (+0.32%) | 7,551 |
11 May 2016 | INR | 32 | 32 | 30.6 | 30.95 | 30.95 | -1.05 (-3.28%) | 5,021 |
10 May 2016 | INR | 31.7 | 32.5 | 31.15 | 32 | 32 | +0.4 (+1.27%) | 31,553 |
9 May 2016 | INR | 32.9 | 32.9 | 30.5 | 31.6 | 31.6 | -0.1 (-0.32%) | 31,822 |
6 May 2016 | INR | 32.45 | 33.5 | 30.75 | 31.7 | 31.7 | +2.2 (+7.46%) | 71,178 |
5 May 2016 | INR | 29.75 | 30 | 25.6 | 29.5 | 29.5 | +0.25 (+0.85%) | 5,498 |
4 May 2016 | INR | 28.25 | 29.4 | 27.8 | 29.25 | 29.25 | +0.25 (+0.86%) | 1,829 |
3 May 2016 | INR | 28.9 | 30.95 | 28.25 | 29 | 29 | +0.1 (+0.35%) | 6,913 |
2 May 2016 | INR | 29 | 29 | 27.1 | 28.9 | 28.9 | +0.65 (+2.30%) | 1,995 |
29 Apr 2016 | INR | 29.5 | 29.5 | 28.25 | 28.25 | 28.25 | -0.75 (-2.59%) | 3,076 |
28 Apr 2016 | INR | 29.5 | 29.75 | 29 | 29 | 29 | -0.5 (-1.69%) | 2,312 |
27 Apr 2016 | INR | 29.95 | 29.95 | 28.55 | 29.5 | 29.5 | +0.5 (+1.72%) | 1,157 |
26 Apr 2016 | INR | 28.5 | 29.25 | 28.5 | 29 | 29 | -0.75 (-2.52%) | 4,012 |
25 Apr 2016 | INR | 30 | 30 | 28 | 29.75 | 29.75 | +0.15 (+0.51%) | 1,502 |
22 Apr 2016 | INR | 29.65 | 30.5 | 28.05 | 29.6 | 29.6 | +0.1 (+0.34%) | 5,889 |
21 Apr 2016 | INR | 28.95 | 30.75 | 28.95 | 29.5 | 29.5 | +1.05 (+3.69%) | 6,127 |
20 Apr 2016 | INR | 28.5 | 31 | 27.25 | 28.45 | 28.45 | -0.05 (-0.18%) | 2,979 |
18 Apr 2016 | INR | 28 | 28.95 | 27 | 28.5 | 28.5 | +1.45 (+5.36%) | 8,222 |
13 Apr 2016 | INR | 27 | 28 | 27 | 27.05 | 27.05 | +0.45 (+1.69%) | 26,728 |