Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 May 2016 | INR | 35.95 | 36.45 | 35.55 | 36.1 | 36.1 | +0.6 (+1.69%) | 630,973 |
27 May 2016 | INR | 35.6 | 36.5 | 35.35 | 35.5 | 35.5 | +0.25 (+0.71%) | 1,036,332 |
26 May 2016 | INR | 35.4 | 35.75 | 34.5 | 35.25 | 35.25 | +0.25 (+0.71%) | 1,362,451 |
25 May 2016 | INR | 35.45 | 36.25 | 34.9 | 35 | 35 | -0.2 (-0.57%) | 847,398 |
24 May 2016 | INR | 36 | 36.15 | 35.05 | 35.2 | 35.2 | -0.55 (-1.54%) | 614,591 |
23 May 2016 | INR | 36.6 | 37.1 | 35.6 | 35.75 | 35.75 | -0.4 (-1.11%) | 681,004 |
20 May 2016 | INR | 37.3 | 37.75 | 36.05 | 36.15 | 36.15 | -1.1 (-2.95%) | 857,001 |
19 May 2016 | INR | 38.1 | 38.95 | 37 | 37.25 | 37.25 | -0.65 (-1.72%) | 816,651 |
18 May 2016 | INR | 38.15 | 38.2 | 37.6 | 37.9 | 37.9 | -0.3 (-0.79%) | 600,945 |
17 May 2016 | INR | 39.4 | 39.6 | 38.05 | 38.2 | 38.2 | -0.85 (-2.18%) | 759,367 |
16 May 2016 | INR | 40.65 | 40.9 | 38.9 | 39.05 | 39.05 | -1.35 (-3.34%) | 1,141,297 |
13 May 2016 | INR | 40.8 | 41.25 | 40.1 | 40.4 | 40.4 | +0.4 (+1%) | 2,264,388 |
12 May 2016 | INR | 39.95 | 40.2 | 39.7 | 40 | 40 | +0.3 (+0.76%) | 702,670 |
11 May 2016 | INR | 39.4 | 39.95 | 39.1 | 39.7 | 39.7 | +0.3 (+0.76%) | 928,365 |
10 May 2016 | INR | 39 | 39.55 | 38.75 | 39.4 | 39.4 | +0.4 (+1.03%) | 321,915 |
9 May 2016 | INR | 38.5 | 39.25 | 38.2 | 39 | 39 | +0.85 (+2.23%) | 398,787 |
6 May 2016 | INR | 37.95 | 38.35 | 37.4 | 38.15 | 38.15 | +0.3 (+0.79%) | 384,034 |
5 May 2016 | INR | 38.65 | 38.75 | 37.4 | 37.85 | 37.85 | -0.45 (-1.17%) | 478,172 |
4 May 2016 | INR | 38.3 | 38.55 | 37.5 | 38.3 | 38.3 | 0.0 (0.0%) | 689,743 |
3 May 2016 | INR | 38.8 | 39.2 | 38.15 | 38.3 | 38.3 | 0.0 (0.0%) | 646,107 |
2 May 2016 | INR | 38.55 | 38.9 | 38.05 | 38.3 | 38.3 | -0.65 (-1.67%) | 706,917 |
29 Apr 2016 | INR | 40.1 | 40.5 | 38.8 | 38.95 | 38.95 | -1 (-2.50%) | 829,631 |
28 Apr 2016 | INR | 41.1 | 41.25 | 39.65 | 39.95 | 39.95 | -1.05 (-2.56%) | 647,581 |
27 Apr 2016 | INR | 39.75 | 41.4 | 38.6 | 41 | 41 | +1.5 (+3.80%) | 1,306,590 |
26 Apr 2016 | INR | 39.2 | 39.8 | 39.05 | 39.5 | 39.5 | +0.1 (+0.25%) | 480,303 |
25 Apr 2016 | INR | 39.8 | 40 | 39 | 39.4 | 39.4 | -0.35 (-0.88%) | 578,091 |
22 Apr 2016 | INR | 40.2 | 40.35 | 39.6 | 39.75 | 39.75 | -0.45 (-1.12%) | 565,748 |
21 Apr 2016 | INR | 40.9 | 41.5 | 40 | 40.2 | 40.2 | -0.35 (-0.86%) | 1,340,606 |
20 Apr 2016 | INR | 40.3 | 41.2 | 40.1 | 40.55 | 40.55 | +0.85 (+2.14%) | 1,443,920 |
18 Apr 2016 | INR | 39.9 | 40.25 | 38.75 | 39.7 | 39.7 | -0.1 (-0.25%) | 891,693 |