Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Aug 2016 | INR | 17.3 | 17.3 | 16.95 | 17 | 17 | -0.05 (-0.29%) | 24,448 |
24 Aug 2016 | INR | 17.25 | 17.45 | 16.75 | 17.05 | 17.05 | +0.25 (+1.49%) | 21,505 |
23 Aug 2016 | INR | 17.45 | 17.5 | 16.55 | 16.8 | 16.8 | -0.55 (-3.17%) | 27,712 |
22 Aug 2016 | INR | 16.5 | 17.85 | 16.5 | 17.35 | 17.35 | +0.55 (+3.27%) | 77,288 |
19 Aug 2016 | INR | 16.25 | 16.9 | 16.2 | 16.8 | 16.8 | 0.0 (0.0%) | 31,387 |
18 Aug 2016 | INR | 16.9 | 17.85 | 16.5 | 16.8 | 16.8 | -0.05 (-0.30%) | 57,469 |
17 Aug 2016 | INR | 16.3 | 17.25 | 16.2 | 16.85 | 16.85 | +0.4 (+2.43%) | 21,729 |
16 Aug 2016 | INR | 17.05 | 18 | 16.3 | 16.45 | 16.45 | -1.6 (-8.86%) | 77,902 |
12 Aug 2016 | INR | 18.95 | 18.95 | 18 | 18.05 | 18.05 | -0.3 (-1.63%) | 17,818 |
11 Aug 2016 | INR | 18.45 | 19.15 | 18.25 | 18.35 | 18.35 | -0.65 (-3.42%) | 44,435 |
10 Aug 2016 | INR | 19.5 | 19.85 | 18.65 | 19 | 19 | -0.85 (-4.28%) | 56,627 |
9 Aug 2016 | INR | 18 | 20.9 | 17.35 | 19.85 | 19.85 | +1.95 (+10.89%) | 82,888 |
8 Aug 2016 | INR | 17.8 | 18 | 17.4 | 17.9 | 17.9 | +0.75 (+4.37%) | 23,291 |
5 Aug 2016 | INR | 18 | 18.1 | 17 | 17.15 | 17.15 | -0.45 (-2.56%) | 39,554 |
4 Aug 2016 | INR | 18 | 18.6 | 17.5 | 17.6 | 17.6 | -0.1 (-0.56%) | 32,772 |
3 Aug 2016 | INR | 18.05 | 18.7 | 17.55 | 17.7 | 17.7 | -0.6 (-3.28%) | 62,640 |
2 Aug 2016 | INR | 18.4 | 18.8 | 18.25 | 18.3 | 18.3 | -0.1 (-0.54%) | 10,403 |
1 Aug 2016 | INR | 18.15 | 19 | 18.15 | 18.4 | 18.4 | -0.08 (-0.43%) | 23,204 |
29 Jul 2016 | INR | 18.02 | 19.15 | 18.02 | 18.48 | 18.48 | -0.24 (-1.28%) | 33,722 |
28 Jul 2016 | INR | 19.5 | 19.58 | 18.65 | 18.72 | 18.72 | +0.04 (+0.21%) | 24,020 |
27 Jul 2016 | INR | 18.11 | 19.5 | 18.11 | 18.68 | 18.68 | -0.3 (-1.58%) | 32,724 |
26 Jul 2016 | INR | 19.5 | 19.85 | 18.62 | 18.98 | 18.98 | -0.26 (-1.35%) | 46,798 |
25 Jul 2016 | INR | 18.01 | 19.95 | 18.01 | 19.24 | 19.24 | +0.22 (+1.16%) | 47,028 |
22 Jul 2016 | INR | 19.21 | 20.29 | 18.5 | 19.02 | 19.02 | -0.58 (-2.96%) | 43,029 |
21 Jul 2016 | INR | 20.44 | 20.5 | 19.15 | 19.6 | 19.6 | -0.52 (-2.58%) | 77,973 |
20 Jul 2016 | INR | 20.1 | 20.98 | 20 | 20.12 | 20.12 | +0.07 (+0.35%) | 54,615 |
19 Jul 2016 | INR | 19.25 | 20.6 | 19.25 | 20.05 | 20.05 | +0.01 (+0.05%) | 87,673 |
18 Jul 2016 | INR | 20 | 21.25 | 19.8 | 20.04 | 20.04 | -0.01 (-0.05%) | 113,567 |
15 Jul 2016 | INR | 19.1 | 21.11 | 19.03 | 20.05 | 20.05 | +1.02 (+5.36%) | 425,536 |
14 Jul 2016 | INR | 19.65 | 19.7 | 18.4 | 19.03 | 19.03 | -0.09 (-0.47%) | 54,677 |