Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 May 2016 | INR | 18 | 18 | 17.7 | 17.7 | 17.7 | -0.15 (-0.84%) | 10,812 |
26 May 2016 | INR | 18.5 | 18.6 | 17.65 | 17.85 | 17.85 | -0.45 (-2.46%) | 16,941 |
25 May 2016 | INR | 17.5 | 19 | 17.5 | 18.3 | 18.3 | +1.05 (+6.09%) | 54,005 |
24 May 2016 | INR | 17.8 | 17.8 | 17.15 | 17.25 | 17.25 | -0.65 (-3.63%) | 2,628 |
23 May 2016 | INR | 17.95 | 18.15 | 17.25 | 17.9 | 17.9 | +0.25 (+1.42%) | 1,007 |
20 May 2016 | INR | 18.35 | 18.35 | 17.2 | 17.65 | 17.65 | 0.0 (0.0%) | 3,109 |
19 May 2016 | INR | 18.1 | 18.15 | 17.6 | 17.65 | 17.65 | -0.55 (-3.02%) | 19,764 |
18 May 2016 | INR | 18 | 18.8 | 17.95 | 18.2 | 18.2 | +0.1 (+0.55%) | 19,231 |
17 May 2016 | INR | 18.5 | 19 | 17.9 | 18.1 | 18.1 | +0.2 (+1.12%) | 6,162 |
16 May 2016 | INR | 17.9 | 18.7 | 17.55 | 17.9 | 17.9 | +0.2 (+1.13%) | 16,061 |
13 May 2016 | INR | 17.2 | 18.15 | 17.2 | 17.7 | 17.7 | -0.2 (-1.12%) | 4,727 |
12 May 2016 | INR | 17.2 | 18.35 | 17.2 | 17.9 | 17.9 | 0.0 (0.0%) | 4,770 |
11 May 2016 | INR | 17.9 | 18 | 17.5 | 17.9 | 17.9 | +0.35 (+1.99%) | 2,244 |
10 May 2016 | INR | 17.3 | 18.1 | 17.3 | 17.55 | 17.55 | -0.35 (-1.96%) | 511 |
9 May 2016 | INR | 17 | 18.25 | 17 | 17.9 | 17.9 | +0.4 (+2.29%) | 1,686 |
6 May 2016 | INR | 17.35 | 17.95 | 17.35 | 17.5 | 17.5 | -0.8 (-4.37%) | 5,365 |
5 May 2016 | INR | 18.95 | 18.95 | 17.65 | 18.3 | 18.3 | +0.35 (+1.95%) | 1,030 |
4 May 2016 | INR | 19.05 | 19.05 | 17.7 | 17.95 | 17.95 | +0.05 (+0.28%) | 3,636 |
3 May 2016 | INR | 18.75 | 18.75 | 17.9 | 17.9 | 17.9 | -0.3 (-1.65%) | 3,761 |
2 May 2016 | INR | 18.95 | 18.95 | 17.9 | 18.2 | 18.2 | -0.25 (-1.36%) | 5,838 |
29 Apr 2016 | INR | 18.1 | 18.5 | 18 | 18.45 | 18.45 | +0.3 (+1.65%) | 596 |
28 Apr 2016 | INR | 18.35 | 18.5 | 18 | 18.15 | 18.15 | -0.35 (-1.89%) | 6,970 |
27 Apr 2016 | INR | 18.5 | 18.7 | 18.25 | 18.5 | 18.5 | +0.1 (+0.54%) | 6,665 |
26 Apr 2016 | INR | 18.95 | 18.95 | 18.25 | 18.4 | 18.4 | -0.3 (-1.60%) | 2,299 |
25 Apr 2016 | INR | 18.7 | 18.7 | 18.25 | 18.7 | 18.7 | 0.0 (0.0%) | 665 |
22 Apr 2016 | INR | 19.8 | 19.8 | 18.1 | 18.7 | 18.7 | -0.15 (-0.80%) | 3,293 |
21 Apr 2016 | INR | 20.5 | 20.5 | 18.7 | 18.85 | 18.85 | -0.55 (-2.84%) | 10,448 |
20 Apr 2016 | INR | 19.15 | 20.5 | 18.45 | 19.4 | 19.4 | +0.4 (+2.11%) | 28,810 |
18 Apr 2016 | INR | 18.6 | 19.35 | 18.15 | 19 | 19 | +0.35 (+1.88%) | 8,664 |
13 Apr 2016 | INR | 19.8 | 19.8 | 18.1 | 18.65 | 18.65 | +0.5 (+2.75%) | 4,616 |