Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Jun 2016 | INR | 13.25 | 13.5 | 13.2 | 13.25 | 13.25 | 0.0 (0.0%) | 10,360 |
31 May 2016 | INR | 13.7 | 13.7 | 13.1 | 13.25 | 13.25 | -0.25 (-1.85%) | 13,119 |
30 May 2016 | INR | 13.85 | 13.9 | 13.4 | 13.5 | 13.5 | -0.15 (-1.10%) | 38,464 |
27 May 2016 | INR | 13.4 | 14 | 13.35 | 13.65 | 13.65 | +0.15 (+1.11%) | 41,606 |
26 May 2016 | INR | 13.65 | 13.65 | 13.25 | 13.5 | 13.5 | +0.15 (+1.12%) | 21,838 |
25 May 2016 | INR | 13.25 | 13.55 | 13.25 | 13.35 | 13.35 | +0.15 (+1.14%) | 17,249 |
24 May 2016 | INR | 13.35 | 13.5 | 13.1 | 13.2 | 13.2 | +0.1 (+0.76%) | 47,848 |
23 May 2016 | INR | 13.7 | 13.8 | 12.9 | 13.1 | 13.1 | -0.5 (-3.68%) | 31,611 |
20 May 2016 | INR | 14.1 | 14.1 | 13.55 | 13.6 | 13.6 | -0.5 (-3.55%) | 28,822 |
19 May 2016 | INR | 14.15 | 14.3 | 13.95 | 14.1 | 14.1 | -0.05 (-0.35%) | 38,601 |
18 May 2016 | INR | 14.1 | 14.5 | 14 | 14.15 | 14.15 | +0.05 (+0.35%) | 49,119 |
17 May 2016 | INR | 14 | 14.35 | 14 | 14.1 | 14.1 | 0.0 (0.0%) | 29,554 |
16 May 2016 | INR | 14.3 | 14.5 | 13.9 | 14.1 | 14.1 | -0.2 (-1.40%) | 59,651 |
13 May 2016 | INR | 14.2 | 14.8 | 14.2 | 14.3 | 14.3 | +0.5 (+3.62%) | 160,923 |
12 May 2016 | INR | 13.75 | 14 | 13.4 | 13.8 | 13.8 | +0.4 (+2.99%) | 61,075 |
11 May 2016 | INR | 13.35 | 13.7 | 13.35 | 13.4 | 13.4 | -0.15 (-1.11%) | 6,570 |
10 May 2016 | INR | 13.65 | 13.8 | 13.5 | 13.55 | 13.55 | -0.1 (-0.73%) | 12,206 |
9 May 2016 | INR | 13.85 | 14 | 13.55 | 13.65 | 13.65 | +0.15 (+1.11%) | 26,555 |
6 May 2016 | INR | 13.25 | 14.05 | 13.15 | 13.5 | 13.5 | +0.2 (+1.50%) | 81,466 |
5 May 2016 | INR | 14.15 | 14.15 | 13.1 | 13.3 | 13.3 | -0.7 (-5%) | 37,188 |
4 May 2016 | INR | 13.95 | 14.25 | 13.75 | 14 | 14 | +0.1 (+0.72%) | 43,811 |
3 May 2016 | INR | 14.2 | 14.6 | 13.75 | 13.9 | 13.9 | -0.3 (-2.11%) | 96,012 |
2 May 2016 | INR | 14.15 | 14.6 | 14 | 14.2 | 14.2 | -0.15 (-1.05%) | 170,332 |
29 Apr 2016 | INR | 14.2 | 14.6 | 14.1 | 14.35 | 14.35 | +0.1 (+0.70%) | 50,346 |
28 Apr 2016 | INR | 15.1 | 15.3 | 14.15 | 14.25 | 14.25 | -0.7 (-4.68%) | 41,603 |
27 Apr 2016 | INR | 14.85 | 15.4 | 14.7 | 14.95 | 14.95 | +0.35 (+2.40%) | 163,928 |
26 Apr 2016 | INR | 13.55 | 15.25 | 13.35 | 14.6 | 14.6 | +0.95 (+6.96%) | 271,406 |
25 Apr 2016 | INR | 13.25 | 13.85 | 13.05 | 13.65 | 13.65 | +0.15 (+1.11%) | 51,916 |
22 Apr 2016 | INR | 13.8 | 13.8 | 13.25 | 13.5 | 13.5 | 0.0 (0.0%) | 90,937 |
21 Apr 2016 | INR | 13.95 | 13.95 | 13.45 | 13.5 | 13.5 | -0.45 (-3.23%) | 18,685 |