Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 May 2016 | INR | 22 | 22.35 | 21.1 | 21.4 | 21.4 | -0.7 (-3.17%) | 205,405 |
30 May 2016 | INR | 22.65 | 23.25 | 21.6 | 22.1 | 22.1 | -0.55 (-2.43%) | 394,771 |
27 May 2016 | INR | 24.2 | 24.2 | 22.55 | 22.65 | 22.65 | -1.05 (-4.43%) | 640,037 |
26 May 2016 | INR | 25.4 | 25.8 | 23.7 | 23.7 | 23.7 | -1.2 (-4.82%) | 808,378 |
25 May 2016 | INR | 23.1 | 24.9 | 22.8 | 24.9 | 24.9 | +1.15 (+4.84%) | 1,955,240 |
24 May 2016 | INR | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | -1.25 (-5%) | 30,529 |
23 May 2016 | INR | 25 | 25 | 25 | 25 | 25 | -1.3 (-4.94%) | 73,999 |
20 May 2016 | INR | 26.7 | 27.35 | 26.3 | 26.3 | 26.3 | -1.35 (-4.88%) | 723,428 |
19 May 2016 | INR | 30.25 | 30.45 | 27.55 | 27.65 | 27.65 | -1.35 (-4.66%) | 5,376,135 |
18 May 2016 | INR | 26.35 | 29 | 26.2 | 29 | 29 | +2.6 (+9.85%) | 3,279,847 |
17 May 2016 | INR | 25.5 | 27.4 | 24.9 | 26.4 | 26.4 | +1.35 (+5.39%) | 1,986,771 |
16 May 2016 | INR | 24.85 | 25.7 | 23.35 | 25.05 | 25.05 | +0.3 (+1.21%) | 1,085,131 |
13 May 2016 | INR | 25.2 | 26.2 | 24.15 | 24.75 | 24.75 | +0.3 (+1.23%) | 2,376,890 |
12 May 2016 | INR | 23 | 24.55 | 22.3 | 24.45 | 24.45 | +2.1 (+9.40%) | 3,281,359 |
11 May 2016 | INR | 20.75 | 23 | 20.1 | 22.35 | 22.35 | +0.45 (+2.05%) | 2,062,550 |
10 May 2016 | INR | 22 | 23.8 | 21.5 | 21.9 | 21.9 | +2 (+10.05%) | 4,866,949 |
9 May 2016 | INR | 19.35 | 19.9 | 19.35 | 19.9 | 19.9 | +3.3 (+19.88%) | 839,192 |
6 May 2016 | INR | 15.9 | 17 | 15.5 | 16.6 | 16.6 | +0.6 (+3.75%) | 723,279 |
5 May 2016 | INR | 15.9 | 16.55 | 15.75 | 16 | 16 | +0.2 (+1.27%) | 301,496 |
4 May 2016 | INR | 16.15 | 16.35 | 15.4 | 15.8 | 15.8 | +0.25 (+1.61%) | 643,247 |
3 May 2016 | INR | 15.05 | 16.6 | 14.75 | 15.55 | 15.55 | +0.65 (+4.36%) | 511,456 |
2 May 2016 | INR | 14.95 | 15 | 14.4 | 14.9 | 14.9 | +0.05 (+0.34%) | 69,804 |
29 Apr 2016 | INR | 14.7 | 15.05 | 14.5 | 14.85 | 14.85 | +0.05 (+0.34%) | 88,851 |
28 Apr 2016 | INR | 15.5 | 15.5 | 14.75 | 14.8 | 14.8 | -0.45 (-2.95%) | 103,821 |
27 Apr 2016 | INR | 14.5 | 16 | 14.4 | 15.25 | 15.25 | +0.8 (+5.54%) | 458,325 |
26 Apr 2016 | INR | 13.9 | 14.55 | 13.9 | 14.45 | 14.45 | +0.45 (+3.21%) | 197,188 |
25 Apr 2016 | INR | 14.2 | 14.25 | 13.8 | 14 | 14 | -0.1 (-0.71%) | 67,940 |
22 Apr 2016 | INR | 13.65 | 14.35 | 13.65 | 14.1 | 14.1 | +0.35 (+2.55%) | 82,436 |
21 Apr 2016 | INR | 13.8 | 14.05 | 13.65 | 13.75 | 13.75 | -0.05 (-0.36%) | 140,261 |
20 Apr 2016 | INR | 13.65 | 13.95 | 13.55 | 13.8 | 13.8 | +0.25 (+1.85%) | 41,147 |