Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Apr 2016 | INR | 19.7 | 19.95 | 19 | 19.35 | 19.35 | -0.05 (-0.26%) | 3,098,433 |
20 Apr 2016 | INR | 19.8 | 20.15 | 19.1 | 19.4 | 19.4 | -0.15 (-0.77%) | 975,102 |
18 Apr 2016 | INR | 19.35 | 20.6 | 19.2 | 19.55 | 19.55 | -0.4 (-2.01%) | 2,855,725 |
13 Apr 2016 | INR | 20.3 | 20.8 | 19.65 | 19.95 | 19.95 | -0.15 (-0.75%) | 3,410,184 |
12 Apr 2016 | INR | 20.25 | 20.7 | 19.8 | 20.1 | 20.1 | +0.1 (+0.50%) | 2,458,329 |
11 Apr 2016 | INR | 19.8 | 20.45 | 18.9 | 20 | 20 | +0.35 (+1.78%) | 3,989,254 |
8 Apr 2016 | INR | 18.4 | 20.2 | 18.35 | 19.65 | 19.65 | +1.45 (+7.97%) | 4,554,425 |
7 Apr 2016 | INR | 19 | 19.95 | 16.4 | 18.2 | 18.2 | -0.75 (-3.96%) | 3,979,779 |
6 Apr 2016 | INR | 18.2 | 19.75 | 18 | 18.95 | 18.95 | +1 (+5.57%) | 4,109,067 |
5 Apr 2016 | INR | 18.5 | 19 | 17.7 | 17.95 | 17.95 | -0.5 (-2.71%) | 5,221,278 |
4 Apr 2016 | INR | 17.1 | 18.7 | 16.6 | 18.45 | 18.45 | +1.4 (+8.21%) | 11,611,521 |
1 Apr 2016 | INR | 15.45 | 17.75 | 15.35 | 17.05 | 17.05 | +1.55 (+10%) | 5,013,486 |
31 Mar 2016 | INR | 14.5 | 15.85 | 14.1 | 15.5 | 15.5 | +1.05 (+7.27%) | 3,396,774 |
30 Mar 2016 | INR | 13.05 | 14.75 | 13.05 | 14.45 | 14.45 | +1 (+7.43%) | 6,725,887 |
29 Mar 2016 | INR | 14.95 | 14.95 | 13.35 | 13.45 | 13.45 | -1.35 (-9.12%) | 2,391,624 |
28 Mar 2016 | INR | 15 | 15.15 | 14.6 | 14.8 | 14.8 | -0.3 (-1.99%) | 1,106,284 |
23 Mar 2016 | INR | 15 | 15.2 | 14.8 | 15.1 | 15.1 | +0.15 (+1.00%) | 2,708,172 |
22 Mar 2016 | INR | 15.1 | 15.45 | 14.9 | 14.95 | 14.95 | 0.0 (0.0%) | 602,799 |
21 Mar 2016 | INR | 14.85 | 15.25 | 14.6 | 14.95 | 14.95 | +0.25 (+1.70%) | 2,598,135 |
18 Mar 2016 | INR | 14.9 | 15.1 | 14.5 | 14.7 | 14.7 | -0.05 (-0.34%) | 2,792,207 |
17 Mar 2016 | INR | 14.85 | 15.2 | 14.55 | 14.75 | 14.75 | -0.1 (-0.67%) | 3,499,267 |
16 Mar 2016 | INR | 14.95 | 15.3 | 14.7 | 14.85 | 14.85 | +0.05 (+0.34%) | 1,087,311 |
15 Mar 2016 | INR | 15.2 | 15.35 | 14.4 | 14.8 | 14.8 | -0.2 (-1.33%) | 3,285,682 |
14 Mar 2016 | INR | 15.25 | 15.45 | 14.9 | 15 | 15 | +0.05 (+0.33%) | 1,321,398 |
11 Mar 2016 | INR | 15 | 15.4 | 14.75 | 14.95 | 14.95 | -0.15 (-0.99%) | 2,270,611 |
10 Mar 2016 | INR | 15.45 | 15.6 | 15 | 15.1 | 15.1 | -0.15 (-0.98%) | 1,435,996 |
9 Mar 2016 | INR | 15 | 15.5 | 14.55 | 15.25 | 15.25 | +0.2 (+1.33%) | 3,255,576 |
8 Mar 2016 | INR | 14.9 | 15.45 | 14.45 | 15.05 | 15.05 | +0.1 (+0.67%) | 3,568,494 |
4 Mar 2016 | INR | 15 | 15.5 | 14.55 | 14.95 | 14.95 | 0.0 (0.0%) | 1,772,825 |
3 Mar 2016 | INR | 14.75 | 15.3 | 14.15 | 14.95 | 14.95 | +0.45 (+3.10%) | 2,511,742 |