Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 May 2016 | INR | 23.45 | 23.45 | 22.25 | 22.45 | 22.45 | -0.6 (-2.60%) | 193,284 |
19 May 2016 | INR | 23.35 | 23.4 | 22.95 | 23.05 | 23.05 | -0.2 (-0.86%) | 92,393 |
18 May 2016 | INR | 23.25 | 23.45 | 23.1 | 23.25 | 23.25 | 0.0 (0.0%) | 82,183 |
17 May 2016 | INR | 23.5 | 23.95 | 23.15 | 23.25 | 23.25 | 0.0 (0.0%) | 125,968 |
16 May 2016 | INR | 23.5 | 23.8 | 22.95 | 23.25 | 23.25 | -0.15 (-0.64%) | 117,071 |
13 May 2016 | INR | 24.2 | 24.2 | 23.2 | 23.4 | 23.4 | -0.45 (-1.89%) | 120,770 |
12 May 2016 | INR | 24.2 | 24.5 | 23.6 | 23.85 | 23.85 | -0.05 (-0.21%) | 197,735 |
11 May 2016 | INR | 22.95 | 24 | 22.55 | 23.9 | 23.9 | +0.95 (+4.14%) | 350,776 |
10 May 2016 | INR | 24.35 | 24.75 | 22.7 | 22.95 | 22.95 | -1 (-4.18%) | 415,907 |
9 May 2016 | INR | 24.2 | 24.9 | 23.55 | 23.95 | 23.95 | 0.0 (0.0%) | 224,122 |
6 May 2016 | INR | 24 | 24.5 | 23.7 | 23.95 | 23.95 | -0.05 (-0.21%) | 225,046 |
5 May 2016 | INR | 25.05 | 25.1 | 23.6 | 24 | 24 | -0.85 (-3.42%) | 340,262 |
4 May 2016 | INR | 26.3 | 26.3 | 24.6 | 24.85 | 24.85 | -1.45 (-5.51%) | 337,498 |
3 May 2016 | INR | 27.1 | 27.5 | 26.1 | 26.3 | 26.3 | -0.8 (-2.95%) | 368,874 |
2 May 2016 | INR | 28.75 | 28.8 | 26.9 | 27.1 | 27.1 | -1.45 (-5.08%) | 585,962 |
29 Apr 2016 | INR | 28.65 | 29.1 | 28.15 | 28.55 | 28.55 | -0.05 (-0.17%) | 147,704 |
28 Apr 2016 | INR | 29.8 | 29.8 | 28 | 28.6 | 28.6 | -1.45 (-4.83%) | 1,361,105 |
27 Apr 2016 | INR | 29.3 | 30.3 | 28.75 | 30.05 | 30.05 | +0.9 (+3.09%) | 905,979 |
26 Apr 2016 | INR | 29.65 | 29.65 | 28.9 | 29.15 | 29.15 | -0.5 (-1.69%) | 1,354,257 |
25 Apr 2016 | INR | 30.95 | 30.95 | 28.8 | 29.65 | 29.65 | -0.85 (-2.79%) | 4,012,844 |
22 Apr 2016 | INR | 29.8 | 31.25 | 29.05 | 30.5 | 30.5 | +1.25 (+4.27%) | 3,529,990 |
21 Apr 2016 | INR | 29.4 | 29.95 | 28.8 | 29.25 | 29.25 | +0.15 (+0.52%) | 2,339,008 |
20 Apr 2016 | INR | 30.15 | 30.2 | 28.5 | 29.1 | 29.1 | -0.65 (-2.18%) | 1,261,372 |
18 Apr 2016 | INR | 29.8 | 30.8 | 29.45 | 29.75 | 29.75 | -0.05 (-0.17%) | 159,050 |
13 Apr 2016 | INR | 30 | 30.5 | 29.6 | 29.8 | 29.8 | +0.2 (+0.68%) | 167,502 |
12 Apr 2016 | INR | 30.2 | 30.3 | 29.5 | 29.6 | 29.6 | -0.3 (-1.00%) | 179,663 |
11 Apr 2016 | INR | 30.5 | 30.55 | 29.8 | 29.9 | 29.9 | -0.4 (-1.32%) | 169,471 |
8 Apr 2016 | INR | 29.8 | 30.8 | 29.45 | 30.3 | 30.3 | +0.3 (+1%) | 158,471 |
7 Apr 2016 | INR | 30.55 | 30.9 | 29.8 | 30 | 30 | -0.75 (-2.44%) | 428,518 |
6 Apr 2016 | INR | 30.15 | 31.05 | 30 | 30.75 | 30.75 | +0.85 (+2.84%) | 161,070 |