Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2016 | INR | 18.7 | 18.7 | 18 | 18.15 | 18.15 | -0.15 (-0.82%) | 8,589 |
11 Apr 2016 | INR | 17.4 | 18.75 | 17.4 | 18.3 | 18.3 | -0.2 (-1.08%) | 2,670 |
8 Apr 2016 | INR | 18.15 | 18.7 | 18.15 | 18.5 | 18.5 | 0.0 (0.0%) | 4,770 |
7 Apr 2016 | INR | 18.2 | 18.9 | 18.2 | 18.5 | 18.5 | +0.1 (+0.54%) | 9,559 |
6 Apr 2016 | INR | 17.55 | 19 | 17.35 | 18.4 | 18.4 | +0.4 (+2.22%) | 14,010 |
5 Apr 2016 | INR | 18.8 | 18.8 | 17.6 | 18 | 18 | -0.5 (-2.70%) | 3,840 |
4 Apr 2016 | INR | 17.2 | 19.25 | 17.2 | 18.5 | 18.5 | +0.85 (+4.82%) | 26,007 |
1 Apr 2016 | INR | 17 | 17.75 | 16.6 | 17.65 | 17.65 | +0.9 (+5.37%) | 14,570 |
31 Mar 2016 | INR | 19.8 | 19.8 | 16.5 | 16.75 | 16.75 | 0.0 (0.0%) | 1,162 |
30 Mar 2016 | INR | 17 | 17 | 16.5 | 16.75 | 16.75 | +0.35 (+2.13%) | 6,150 |
29 Mar 2016 | INR | 16.1 | 16.75 | 15.45 | 16.4 | 16.4 | 0.0 (0.0%) | 22,721 |
28 Mar 2016 | INR | 16.3 | 17.15 | 16.2 | 16.4 | 16.4 | -0.05 (-0.30%) | 4,137 |
23 Mar 2016 | INR | 16.5 | 16.85 | 16.3 | 16.45 | 16.45 | -0.15 (-0.90%) | 3,962 |
22 Mar 2016 | INR | 16.45 | 16.95 | 16.45 | 16.6 | 16.6 | +0.05 (+0.30%) | 1,670 |
21 Mar 2016 | INR | 17.1 | 17.1 | 16.45 | 16.55 | 16.55 | -0.2 (-1.19%) | 4,416 |
18 Mar 2016 | INR | 17.15 | 17.2 | 16.45 | 16.75 | 16.75 | -0.05 (-0.30%) | 2,812 |
17 Mar 2016 | INR | 16.4 | 17.4 | 16.4 | 16.8 | 16.8 | +0.3 (+1.82%) | 4,282 |
16 Mar 2016 | INR | 16.15 | 16.55 | 16.15 | 16.5 | 16.5 | 0.0 (0.0%) | 380 |
15 Mar 2016 | INR | 16.4 | 16.85 | 16.4 | 16.5 | 16.5 | -0.05 (-0.30%) | 5,191 |
14 Mar 2016 | INR | 16.5 | 17 | 16.5 | 16.55 | 16.55 | +0.1 (+0.61%) | 4,342 |
11 Mar 2016 | INR | 16.75 | 16.75 | 16.35 | 16.45 | 16.45 | -0.4 (-2.37%) | 7,233 |
10 Mar 2016 | INR | 17.1 | 17.35 | 16.3 | 16.85 | 16.85 | -0.5 (-2.88%) | 10,115 |
9 Mar 2016 | INR | 16.95 | 17.4 | 16.95 | 17.35 | 17.35 | +0.3 (+1.76%) | 2,927 |
8 Mar 2016 | INR | 16.9 | 17.35 | 16.9 | 17.05 | 17.05 | -0.1 (-0.58%) | 1,724 |
4 Mar 2016 | INR | 16.7 | 17.5 | 16.45 | 17.15 | 17.15 | +0.05 (+0.29%) | 5,296 |
3 Mar 2016 | INR | 17.15 | 17.65 | 16.6 | 17.1 | 17.1 | -0.4 (-2.29%) | 4,330 |
2 Mar 2016 | INR | 16.5 | 18.4 | 16.15 | 17.5 | 17.5 | +1.5 (+9.38%) | 17,674 |
1 Mar 2016 | INR | 14.95 | 16.45 | 14.95 | 16 | 16 | +0.85 (+5.61%) | 3,880 |
29 Feb 2016 | INR | 15.8 | 15.8 | 14.75 | 15.15 | 15.15 | -0.35 (-2.26%) | 4,963 |
26 Feb 2016 | INR | 16.2 | 18.5 | 15.4 | 15.5 | 15.5 | -0.5 (-3.13%) | 2,243 |