Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jun 2013 | INR | 14.75 | 14.9 | 14.35 | 14.7 | 14.7 | -0.05 (-0.34%) | 34,757 |
18 Jun 2013 | INR | 14.7 | 15 | 14.6 | 14.75 | 14.75 | +0.1 (+0.68%) | 30,098 |
17 Jun 2013 | INR | 14.4 | 15.25 | 14.4 | 14.65 | 14.65 | +0.3 (+2.09%) | 73,437 |
14 Jun 2013 | INR | 14.45 | 14.7 | 14.2 | 14.35 | 14.35 | 0.0 (0.0%) | 32,396 |
13 Jun 2013 | INR | 14.5 | 14.7 | 14.25 | 14.35 | 14.35 | -0.35 (-2.38%) | 30,322 |
12 Jun 2013 | INR | 14.85 | 15.05 | 14.65 | 14.7 | 14.7 | -0.05 (-0.34%) | 36,041 |
11 Jun 2013 | INR | 15.65 | 15.65 | 14.5 | 14.75 | 14.75 | -0.3 (-1.99%) | 52,105 |
10 Jun 2013 | INR | 16 | 16 | 15 | 15.05 | 15.05 | -0.25 (-1.63%) | 53,929 |
7 Jun 2013 | INR | 16 | 16.25 | 15.1 | 15.3 | 15.3 | -0.6 (-3.77%) | 85,467 |
6 Jun 2013 | INR | 15.5 | 16.05 | 15.2 | 15.9 | 15.9 | +0.25 (+1.60%) | 74,782 |
5 Jun 2013 | INR | 15.5 | 15.8 | 15.25 | 15.65 | 15.65 | +0.05 (+0.32%) | 22,589 |
4 Jun 2013 | INR | 15.45 | 15.85 | 15.35 | 15.6 | 15.6 | +0.3 (+1.96%) | 63,783 |
3 Jun 2013 | INR | 16 | 16 | 15.15 | 15.3 | 15.3 | -0.55 (-3.47%) | 66,766 |
31 May 2013 | INR | 16.5 | 16.5 | 15.7 | 15.85 | 15.85 | -0.45 (-2.76%) | 58,878 |
30 May 2013 | INR | 17.2 | 17.2 | 16.2 | 16.3 | 16.3 | -0.4 (-2.40%) | 62,677 |
29 May 2013 | INR | 16.35 | 17.35 | 16.35 | 16.7 | 16.7 | +0.35 (+2.14%) | 173,017 |
28 May 2013 | INR | 16.7 | 16.7 | 16.2 | 16.35 | 16.35 | 0.0 (0.0%) | 48,626 |
27 May 2013 | INR | 16.6 | 17.25 | 16.2 | 16.35 | 16.35 | +0.05 (+0.31%) | 61,656 |
24 May 2013 | INR | 17.2 | 17.2 | 16 | 16.3 | 16.3 | -0.05 (-0.31%) | 61,603 |
23 May 2013 | INR | 17.15 | 17.45 | 16.3 | 16.35 | 16.35 | -0.95 (-5.49%) | 110,452 |
22 May 2013 | INR | 18.7 | 18.7 | 17.15 | 17.3 | 17.3 | -0.5 (-2.81%) | 64,830 |
21 May 2013 | INR | 18.4 | 18.5 | 17.65 | 17.8 | 17.8 | -0.4 (-2.20%) | 61,563 |
20 May 2013 | INR | 18.6 | 19.1 | 18.1 | 18.2 | 18.2 | -0.6 (-3.19%) | 113,410 |
17 May 2013 | INR | 18 | 19.4 | 17.4 | 18.8 | 18.8 | +1.05 (+5.92%) | 471,950 |
16 May 2013 | INR | 17.8 | 18.2 | 17.4 | 17.75 | 17.75 | +0.2 (+1.14%) | 98,154 |
15 May 2013 | INR | 17.2 | 18 | 17.1 | 17.55 | 17.55 | +0.45 (+2.63%) | 152,520 |
14 May 2013 | INR | 17.55 | 17.8 | 16.45 | 17.1 | 17.1 | -0.3 (-1.72%) | 203,407 |
13 May 2013 | INR | 18.4 | 18.8 | 17.25 | 17.4 | 17.4 | -1.25 (-6.70%) | 126,922 |
10 May 2013 | INR | 19.45 | 19.45 | 18.4 | 18.65 | 18.65 | -0.4 (-2.10%) | 132,288 |
9 May 2013 | INR | 18.95 | 19.8 | 18.2 | 19.05 | 19.05 | +0.25 (+1.33%) | 264,601 |