Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Apr 2016 | INR | 14.15 | 14.45 | 13.7 | 13.95 | 13.95 | +0.3 (+2.20%) | 111,738 |
18 Apr 2016 | INR | 13.55 | 14.15 | 13.55 | 13.65 | 13.65 | +0.1 (+0.74%) | 60,619 |
13 Apr 2016 | INR | 12.75 | 13.7 | 12.75 | 13.55 | 13.55 | +1 (+7.97%) | 119,374 |
12 Apr 2016 | INR | 12.45 | 12.8 | 12.45 | 12.55 | 12.55 | +0.35 (+2.87%) | 74,763 |
11 Apr 2016 | INR | 12.25 | 12.7 | 12.1 | 12.2 | 12.2 | 0.0 (0.0%) | 42,523 |
8 Apr 2016 | INR | 11.85 | 12.4 | 11.85 | 12.2 | 12.2 | +0.1 (+0.83%) | 5,458 |
7 Apr 2016 | INR | 11.9 | 12.35 | 11.9 | 12.1 | 12.1 | +0.1 (+0.83%) | 8,596 |
6 Apr 2016 | INR | 11.8 | 12.25 | 11.6 | 12 | 12 | +0.3 (+2.56%) | 29,453 |
5 Apr 2016 | INR | 12.35 | 12.35 | 11.65 | 11.7 | 11.7 | -0.55 (-4.49%) | 42,121 |
4 Apr 2016 | INR | 12.05 | 12.6 | 11.8 | 12.25 | 12.25 | +0.3 (+2.51%) | 81,671 |
1 Apr 2016 | INR | 12.15 | 12.15 | 11.55 | 11.95 | 11.95 | -0.1 (-0.83%) | 22,498 |
31 Mar 2016 | INR | 11.7 | 12.1 | 11.7 | 12.05 | 12.05 | +0.5 (+4.33%) | 92,814 |
30 Mar 2016 | INR | 11.65 | 11.85 | 11.5 | 11.55 | 11.55 | +0.1 (+0.87%) | 85,509 |
29 Mar 2016 | INR | 11.25 | 11.85 | 11.25 | 11.45 | 11.45 | -0.05 (-0.43%) | 25,598 |
28 Mar 2016 | INR | 12.05 | 12.05 | 11.35 | 11.5 | 11.5 | -0.25 (-2.13%) | 38,570 |
23 Mar 2016 | INR | 11.9 | 12.2 | 11.7 | 11.75 | 11.75 | -0.3 (-2.49%) | 12,728 |
22 Mar 2016 | INR | 11.85 | 12.15 | 11.6 | 12.05 | 12.05 | +0.4 (+3.43%) | 157,009 |
21 Mar 2016 | INR | 11.4 | 12.25 | 11.2 | 11.65 | 11.65 | +0.15 (+1.30%) | 92,101 |
18 Mar 2016 | INR | 11.9 | 12.15 | 11.25 | 11.5 | 11.5 | -0.25 (-2.13%) | 54,522 |
17 Mar 2016 | INR | 12 | 12.15 | 11.6 | 11.75 | 11.75 | -0.05 (-0.42%) | 32,431 |
16 Mar 2016 | INR | 11.8 | 11.95 | 11.55 | 11.8 | 11.8 | -0.1 (-0.84%) | 11,419 |
15 Mar 2016 | INR | 12.2 | 12.2 | 11.8 | 11.9 | 11.9 | -0.2 (-1.65%) | 22,097 |
14 Mar 2016 | INR | 12.85 | 12.85 | 12.05 | 12.1 | 12.1 | -0.1 (-0.82%) | 33,240 |
11 Mar 2016 | INR | 12.4 | 12.7 | 12.2 | 12.2 | 12.2 | -0.2 (-1.61%) | 23,559 |
10 Mar 2016 | INR | 12.7 | 12.85 | 12.3 | 12.4 | 12.4 | -0.3 (-2.36%) | 45,377 |
9 Mar 2016 | INR | 12.5 | 12.95 | 12.5 | 12.7 | 12.7 | +0.1 (+0.79%) | 11,395 |
8 Mar 2016 | INR | 13.35 | 13.35 | 12.5 | 12.6 | 12.6 | -0.4 (-3.08%) | 33,339 |
4 Mar 2016 | INR | 13.5 | 13.6 | 12.9 | 13 | 13 | -0.2 (-1.52%) | 67,306 |
3 Mar 2016 | INR | 12.5 | 13.65 | 12.5 | 13.2 | 13.2 | +0.65 (+5.18%) | 86,212 |
2 Mar 2016 | INR | 12.3 | 12.65 | 12.25 | 12.55 | 12.55 | +0.4 (+3.29%) | 21,362 |