Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 May 2013 | INR | 23.15 | 24.2 | 22.25 | 23.35 | 23.35 | +0.25 (+1.08%) | 1,000,242 |
7 May 2013 | INR | 22.9 | 23.75 | 22.9 | 23.1 | 23.1 | +0.35 (+1.54%) | 928,623 |
6 May 2013 | INR | 20.85 | 23.3 | 20.6 | 22.75 | 22.75 | +2.4 (+11.79%) | 2,475,981 |
3 May 2013 | INR | 20.2 | 20.7 | 20.15 | 20.35 | 20.35 | +0.25 (+1.24%) | 294,517 |
2 May 2013 | INR | 20.25 | 20.4 | 20 | 20.1 | 20.1 | 0.0 (0.0%) | 110,278 |
30 Apr 2013 | INR | 20.4 | 20.55 | 19.85 | 20.1 | 20.1 | -0.15 (-0.74%) | 191,418 |
29 Apr 2013 | INR | 20.4 | 20.7 | 20.15 | 20.25 | 20.25 | -0.15 (-0.74%) | 269,216 |
26 Apr 2013 | INR | 20.65 | 21.15 | 20.3 | 20.4 | 20.4 | -0.15 (-0.73%) | 329,466 |
25 Apr 2013 | INR | 20.5 | 21.1 | 20.45 | 20.55 | 20.55 | +0.05 (+0.24%) | 247,248 |
23 Apr 2013 | INR | 20.3 | 21.45 | 20.3 | 20.5 | 20.5 | +0.15 (+0.74%) | 688,251 |
22 Apr 2013 | INR | 20.5 | 20.75 | 20.2 | 20.35 | 20.35 | +0.4 (+2.01%) | 360,640 |
18 Apr 2013 | INR | 20.45 | 20.6 | 19.85 | 19.95 | 19.95 | -0.45 (-2.21%) | 322,759 |
17 Apr 2013 | INR | 20.3 | 20.95 | 20.3 | 20.4 | 20.4 | +0.1 (+0.49%) | 244,660 |
16 Apr 2013 | INR | 20.4 | 20.75 | 20.2 | 20.3 | 20.3 | -0.1 (-0.49%) | 145,737 |
15 Apr 2013 | INR | 20.9 | 20.9 | 20.3 | 20.4 | 20.4 | -0.25 (-1.21%) | 189,234 |
12 Apr 2013 | INR | 20.7 | 20.7 | 20.35 | 20.65 | 20.65 | -0.05 (-0.24%) | 129,891 |
11 Apr 2013 | INR | 21.3 | 21.4 | 20.6 | 20.7 | 20.7 | -0.3 (-1.43%) | 190,119 |
10 Apr 2013 | INR | 21.3 | 21.9 | 20.6 | 21 | 21 | +0.25 (+1.20%) | 445,671 |
9 Apr 2013 | INR | 22.1 | 22.1 | 20.6 | 20.75 | 20.75 | -1.15 (-5.25%) | 378,523 |
8 Apr 2013 | INR | 22 | 22.5 | 21.75 | 21.9 | 21.9 | +0.55 (+2.58%) | 476,083 |
5 Apr 2013 | INR | 21 | 21.75 | 20.75 | 21.35 | 21.35 | +0.4 (+1.91%) | 377,119 |
4 Apr 2013 | INR | 20.95 | 21.25 | 20.45 | 20.95 | 20.95 | +0.1 (+0.48%) | 341,497 |
3 Apr 2013 | INR | 21.1 | 21.8 | 20.65 | 20.85 | 20.85 | -0.2 (-0.95%) | 534,250 |
2 Apr 2013 | INR | 19.5 | 21.45 | 19.2 | 21.05 | 21.05 | +1.55 (+7.95%) | 831,386 |
1 Apr 2013 | INR | 18.5 | 19.8 | 18.2 | 19.5 | 19.5 | +1.1 (+5.98%) | 601,072 |
28 Mar 2013 | INR | 18.1 | 18.5 | 17.85 | 18.4 | 18.4 | +0.3 (+1.66%) | 288,717 |
26 Mar 2013 | INR | 18 | 18.5 | 18 | 18.1 | 18.1 | +0.1 (+0.56%) | 323,287 |
25 Mar 2013 | INR | 18.4 | 18.75 | 17.85 | 18 | 18 | -0.05 (-0.28%) | 756,686 |
22 Mar 2013 | INR | 18.2 | 18.45 | 17.7 | 18.05 | 18.05 | 0.0 (0.0%) | 667,145 |
21 Mar 2013 | INR | 19.4 | 19.65 | 17.9 | 18.05 | 18.05 | -0.8 (-4.24%) | 712,931 |