Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 May 2013 | INR | 16.6 | 18.4 | 16.6 | 18 | 18 | +0.95 (+5.57%) | 115,870 |
7 May 2013 | INR | 17.1 | 17.3 | 16.85 | 17.05 | 17.05 | +0.15 (+0.89%) | 44,003 |
6 May 2013 | INR | 17.25 | 17.65 | 16.7 | 16.9 | 16.9 | -0.3 (-1.74%) | 104,577 |
3 May 2013 | INR | 16.95 | 17.5 | 16.85 | 17.2 | 17.2 | +0.25 (+1.47%) | 42,345 |
2 May 2013 | INR | 16.7 | 17.1 | 16.7 | 16.95 | 16.95 | +0.15 (+0.89%) | 36,327 |
30 Apr 2013 | INR | 16.9 | 16.95 | 16.65 | 16.8 | 16.8 | -0.1 (-0.59%) | 21,673 |
29 Apr 2013 | INR | 16.9 | 17.05 | 16.75 | 16.9 | 16.9 | +0.2 (+1.20%) | 26,150 |
26 Apr 2013 | INR | 17 | 17.3 | 16.4 | 16.7 | 16.7 | -0.35 (-2.05%) | 33,288 |
25 Apr 2013 | INR | 16.5 | 17.1 | 16.5 | 17.05 | 17.05 | +0.35 (+2.10%) | 38,742 |
23 Apr 2013 | INR | 16.95 | 17.1 | 16.55 | 16.7 | 16.7 | -0.25 (-1.47%) | 50,107 |
22 Apr 2013 | INR | 17 | 17 | 16.7 | 16.95 | 16.95 | 0.0 (0.0%) | 33,803 |
18 Apr 2013 | INR | 16.85 | 17.25 | 16.8 | 16.95 | 16.95 | +0.05 (+0.30%) | 29,943 |
17 Apr 2013 | INR | 17.1 | 17.6 | 16.8 | 16.9 | 16.9 | -0.1 (-0.59%) | 50,210 |
16 Apr 2013 | INR | 16.95 | 17.1 | 16.55 | 17 | 17 | +0.3 (+1.80%) | 24,913 |
15 Apr 2013 | INR | 16.8 | 16.85 | 16.5 | 16.7 | 16.7 | +0.05 (+0.30%) | 26,512 |
12 Apr 2013 | INR | 16.35 | 16.75 | 16.3 | 16.65 | 16.65 | -0.05 (-0.30%) | 20,313 |
11 Apr 2013 | INR | 16.55 | 16.8 | 16.5 | 16.7 | 16.7 | +0.15 (+0.91%) | 20,027 |
10 Apr 2013 | INR | 16.45 | 16.6 | 16.15 | 16.55 | 16.55 | +0.2 (+1.22%) | 28,408 |
9 Apr 2013 | INR | 16.7 | 16.75 | 16.05 | 16.35 | 16.35 | -0.1 (-0.61%) | 18,798 |
8 Apr 2013 | INR | 16.8 | 16.8 | 16.4 | 16.45 | 16.45 | -0.05 (-0.30%) | 19,093 |
5 Apr 2013 | INR | 16.8 | 16.85 | 16.35 | 16.5 | 16.5 | 0.0 (0.0%) | 38,158 |
4 Apr 2013 | INR | 16.5 | 16.65 | 16.35 | 16.5 | 16.5 | -0.35 (-2.08%) | 78,177 |
3 Apr 2013 | INR | 16.8 | 17.65 | 16.7 | 16.85 | 16.85 | +0.35 (+2.12%) | 127,416 |
2 Apr 2013 | INR | 16 | 16.95 | 15.95 | 16.5 | 16.5 | +0.55 (+3.45%) | 443,648 |
1 Apr 2013 | INR | 15.4 | 16.2 | 15.4 | 15.95 | 15.95 | +0.45 (+2.90%) | 55,068 |
28 Mar 2013 | INR | 15.35 | 16 | 15.15 | 15.5 | 15.5 | -0.3 (-1.90%) | 68,018 |
26 Mar 2013 | INR | 15.95 | 16.5 | 15.25 | 15.8 | 15.8 | 0.0 (0.0%) | 78,569 |
25 Mar 2013 | INR | 16.35 | 17.15 | 14.65 | 15.8 | 15.8 | -0.2 (-1.25%) | 175,795 |
22 Mar 2013 | INR | 17.8 | 17.8 | 15.9 | 16 | 16 | -1.65 (-9.35%) | 194,267 |
21 Mar 2013 | INR | 18.7 | 18.7 | 17.55 | 17.65 | 17.65 | -0.65 (-3.55%) | 59,956 |