Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jun 2013 | INR | 14 | 14.1 | 13.75 | 13.95 | 13.95 | 0.0 (0.0%) | 20,526 |
18 Jun 2013 | INR | 14.6 | 14.6 | 13.8 | 13.95 | 13.95 | -0.3 (-2.11%) | 60,965 |
17 Jun 2013 | INR | 14.6 | 14.6 | 14.1 | 14.25 | 14.25 | -0.05 (-0.35%) | 20,450 |
14 Jun 2013 | INR | 13.3 | 14.5 | 13.3 | 14.3 | 14.3 | +0.8 (+5.93%) | 49,343 |
13 Jun 2013 | INR | 13.75 | 13.9 | 13 | 13.5 | 13.5 | -0.4 (-2.88%) | 54,045 |
12 Jun 2013 | INR | 13.8 | 14.45 | 13.8 | 13.9 | 13.9 | -0.55 (-3.81%) | 115,062 |
11 Jun 2013 | INR | 14.95 | 15 | 14.05 | 14.45 | 14.45 | -0.65 (-4.30%) | 103,603 |
10 Jun 2013 | INR | 15 | 15.45 | 15 | 15.1 | 15.1 | -0.15 (-0.98%) | 22,370 |
7 Jun 2013 | INR | 15.05 | 15.8 | 15.05 | 15.25 | 15.25 | -0.4 (-2.56%) | 68,022 |
6 Jun 2013 | INR | 15.6 | 15.75 | 15.5 | 15.65 | 15.65 | -0.05 (-0.32%) | 19,508 |
5 Jun 2013 | INR | 15 | 15.8 | 15 | 15.7 | 15.7 | +0.2 (+1.29%) | 25,699 |
4 Jun 2013 | INR | 15.95 | 15.95 | 15.4 | 15.5 | 15.5 | -0.25 (-1.59%) | 55,852 |
3 Jun 2013 | INR | 15.9 | 16 | 15.05 | 15.75 | 15.75 | -0.05 (-0.32%) | 28,614 |
31 May 2013 | INR | 16.15 | 16.2 | 15.7 | 15.8 | 15.8 | -0.25 (-1.56%) | 53,486 |
30 May 2013 | INR | 16.05 | 16.2 | 15.9 | 16.05 | 16.05 | -0.15 (-0.93%) | 51,984 |
29 May 2013 | INR | 16.9 | 16.95 | 16.15 | 16.2 | 16.2 | -0.7 (-4.14%) | 91,782 |
28 May 2013 | INR | 17 | 17.1 | 16.85 | 16.9 | 16.9 | 0.0 (0.0%) | 38,797 |
27 May 2013 | INR | 16.65 | 17.15 | 16.65 | 16.9 | 16.9 | -0.05 (-0.29%) | 39,984 |
24 May 2013 | INR | 17.15 | 17.25 | 16.8 | 16.95 | 16.95 | -0.05 (-0.29%) | 23,740 |
23 May 2013 | INR | 17.5 | 17.5 | 16.9 | 17 | 17 | -0.4 (-2.30%) | 117,604 |
22 May 2013 | INR | 18 | 18 | 17.3 | 17.4 | 17.4 | -0.25 (-1.42%) | 40,762 |
21 May 2013 | INR | 18.95 | 18.95 | 17.55 | 17.65 | 17.65 | -0.5 (-2.75%) | 299,686 |
20 May 2013 | INR | 17.2 | 18.45 | 16.95 | 18.15 | 18.15 | +0.95 (+5.52%) | 249,473 |
17 May 2013 | INR | 17.3 | 17.45 | 17.05 | 17.2 | 17.2 | +0.15 (+0.88%) | 67,144 |
16 May 2013 | INR | 17.55 | 17.6 | 16.8 | 17.05 | 17.05 | 0.0 (0.0%) | 87,025 |
15 May 2013 | INR | 17.2 | 17.2 | 16.9 | 17.05 | 17.05 | +0.1 (+0.59%) | 87,393 |
14 May 2013 | INR | 17 | 17.35 | 16.85 | 16.95 | 16.95 | -0.25 (-1.45%) | 42,281 |
13 May 2013 | INR | 18.05 | 18.25 | 17.1 | 17.2 | 17.2 | -0.75 (-4.18%) | 81,289 |
10 May 2013 | INR | 18.3 | 18.3 | 17.85 | 17.95 | 17.95 | +0.1 (+0.56%) | 112,735 |
9 May 2013 | INR | 18.35 | 18.45 | 17.7 | 17.85 | 17.85 | -0.15 (-0.83%) | 112,413 |