Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Aug 2016 | INR | 12.95 | 15.3 | 12.9 | 15.1 | 15.1 | +2.35 (+18.43%) | 12,193,443 |
26 Aug 2016 | INR | 12.15 | 12.9 | 12.15 | 12.75 | 12.75 | +0.5 (+4.08%) | 1,444,425 |
25 Aug 2016 | INR | 11.95 | 12.55 | 11.9 | 12.25 | 12.25 | +0.35 (+2.94%) | 1,696,796 |
24 Aug 2016 | INR | 12.05 | 12.1 | 11.85 | 11.9 | 11.9 | -0.1 (-0.83%) | 1,302,671 |
23 Aug 2016 | INR | 12.5 | 12.55 | 11.9 | 12 | 12 | -0.45 (-3.61%) | 2,986,089 |
22 Aug 2016 | INR | 12.55 | 12.75 | 12.4 | 12.45 | 12.45 | 0.0 (0.0%) | 1,203,671 |
19 Aug 2016 | INR | 12.75 | 12.95 | 12.4 | 12.45 | 12.45 | 0.0 (0.0%) | 2,063,459 |
18 Aug 2016 | INR | 12.7 | 13 | 12.35 | 12.45 | 12.45 | -0.3 (-2.35%) | 2,600,380 |
17 Aug 2016 | INR | 13.15 | 13.15 | 12.35 | 12.75 | 12.75 | -0.3 (-2.30%) | 3,343,898 |
16 Aug 2016 | INR | 12.95 | 13.2 | 12.45 | 13.05 | 13.05 | +0.2 (+1.56%) | 1,811,697 |
12 Aug 2016 | INR | 12.9 | 13.5 | 12.8 | 12.85 | 12.85 | -0.1 (-0.77%) | 2,266,345 |
11 Aug 2016 | INR | 12.6 | 13.25 | 12.45 | 12.95 | 12.95 | +0.5 (+4.02%) | 4,249,996 |
10 Aug 2016 | INR | 14.9 | 14.9 | 11.8 | 12.45 | 12.45 | -2.3 (-15.59%) | 18,374,658 |
9 Aug 2016 | INR | 16.4 | 16.4 | 14.65 | 14.75 | 14.75 | -0.15 (-1.01%) | 11,527,930 |
8 Aug 2016 | INR | 15.2 | 15.7 | 14.7 | 14.9 | 14.9 | -0.2 (-1.32%) | 8,308,126 |
5 Aug 2016 | INR | 15 | 15.5 | 14.8 | 15.1 | 15.1 | +0.4 (+2.72%) | 7,527,641 |
4 Aug 2016 | INR | 15.5 | 15.65 | 14.6 | 14.7 | 14.7 | 0.0 (0.0%) | 11,135,310 |
3 Aug 2016 | INR | 14.55 | 14.85 | 14.45 | 14.7 | 14.7 | +0.15 (+1.03%) | 5,883,793 |
2 Aug 2016 | INR | 14.9 | 15.1 | 14.45 | 14.55 | 14.55 | +0.05 (+0.34%) | 6,113,773 |
1 Aug 2016 | INR | 15.5 | 15.75 | 14.45 | 14.5 | 14.5 | -0.3 (-2.03%) | 14,928,260 |
29 Jul 2016 | INR | 15.4 | 15.55 | 14.7 | 14.8 | 14.8 | -0.25 (-1.66%) | 2,167,782 |
28 Jul 2016 | INR | 15 | 15.5 | 14.65 | 15.05 | 15.05 | +0.2 (+1.35%) | 3,655,453 |
27 Jul 2016 | INR | 15.45 | 15.8 | 14.65 | 14.85 | 14.85 | -0.5 (-3.26%) | 3,256,666 |
26 Jul 2016 | INR | 16.3 | 16.5 | 15.2 | 15.35 | 15.35 | -0.9 (-5.54%) | 4,719,502 |
25 Jul 2016 | INR | 16.3 | 16.8 | 15.9 | 16.25 | 16.25 | +0.3 (+1.88%) | 9,107,582 |
22 Jul 2016 | INR | 15.65 | 16.95 | 15.6 | 15.95 | 15.95 | +0.4 (+2.57%) | 15,755,075 |
21 Jul 2016 | INR | 15.2 | 15.95 | 14.35 | 15.55 | 15.55 | +0.65 (+4.36%) | 6,434,393 |
20 Jul 2016 | INR | 13.7 | 14.95 | 13.6 | 14.9 | 14.9 | +1.3 (+9.56%) | 4,764,149 |
19 Jul 2016 | INR | 14 | 14.1 | 13.5 | 13.6 | 13.6 | -0.3 (-2.16%) | 1,207,631 |
18 Jul 2016 | INR | 13.65 | 14.15 | 13.4 | 13.9 | 13.9 | +0.45 (+3.35%) | 5,644,441 |