Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Mar 2013 | INR | 15.25 | 15.3 | 14.45 | 14.55 | 14.55 | -0.65 (-4.28%) | 553,622 |
19 Mar 2013 | INR | 16.25 | 16.25 | 15.05 | 15.2 | 15.2 | -0.65 (-4.10%) | 556,608 |
18 Mar 2013 | INR | 16 | 16.05 | 15.7 | 15.85 | 15.85 | -0.3 (-1.86%) | 379,642 |
15 Mar 2013 | INR | 15.9 | 16.4 | 15.6 | 16.15 | 16.15 | +0.6 (+3.86%) | 764,823 |
14 Mar 2013 | INR | 15.6 | 15.65 | 15.3 | 15.55 | 15.55 | 0.0 (0.0%) | 340,823 |
13 Mar 2013 | INR | 15.65 | 16.1 | 15.4 | 15.55 | 15.55 | 0.0 (0.0%) | 616,071 |
12 Mar 2013 | INR | 15.75 | 15.9 | 15.45 | 15.55 | 15.55 | -0.1 (-0.64%) | 713,533 |
11 Mar 2013 | INR | 15.7 | 15.85 | 15.55 | 15.65 | 15.65 | +0.1 (+0.64%) | 247,390 |
8 Mar 2013 | INR | 15.5 | 15.85 | 15.4 | 15.55 | 15.55 | +0.25 (+1.63%) | 447,006 |
7 Mar 2013 | INR | 15.3 | 15.55 | 15.15 | 15.3 | 15.3 | 0.0 (0.0%) | 205,917 |
6 Mar 2013 | INR | 15.1 | 15.4 | 15.1 | 15.3 | 15.3 | +0.45 (+3.03%) | 443,729 |
5 Mar 2013 | INR | 15 | 15.2 | 14.75 | 14.85 | 14.85 | +0.05 (+0.34%) | 454,179 |
4 Mar 2013 | INR | 15.15 | 15.45 | 14.7 | 14.8 | 14.8 | -0.5 (-3.27%) | 440,329 |
1 Mar 2013 | INR | 15.5 | 15.7 | 15.15 | 15.3 | 15.3 | 0.0 (0.0%) | 364,702 |
28 Feb 2013 | INR | 16.3 | 16.5 | 15 | 15.3 | 15.3 | -0.65 (-4.08%) | 664,026 |
27 Feb 2013 | INR | 16.3 | 16.45 | 15.8 | 15.95 | 15.95 | -0.15 (-0.93%) | 661,813 |
26 Feb 2013 | INR | 16.4 | 16.55 | 16.05 | 16.1 | 16.1 | -0.45 (-2.72%) | 340,260 |
25 Feb 2013 | INR | 16.75 | 16.95 | 16.3 | 16.55 | 16.55 | -0.2 (-1.19%) | 280,501 |
22 Feb 2013 | INR | 16.8 | 17.05 | 16.65 | 16.75 | 16.75 | -0.1 (-0.59%) | 277,901 |
21 Feb 2013 | INR | 17.1 | 17.1 | 16.8 | 16.85 | 16.85 | -0.2 (-1.17%) | 243,371 |
20 Feb 2013 | INR | 17.3 | 17.35 | 17 | 17.05 | 17.05 | -0.1 (-0.58%) | 253,226 |
19 Feb 2013 | INR | 17 | 17.25 | 16.9 | 17.15 | 17.15 | +0.3 (+1.78%) | 222,150 |
18 Feb 2013 | INR | 16.8 | 17.1 | 16.7 | 16.85 | 16.85 | +0.2 (+1.20%) | 286,674 |
15 Feb 2013 | INR | 16.75 | 16.8 | 16.5 | 16.65 | 16.65 | -0.1 (-0.60%) | 229,363 |
14 Feb 2013 | INR | 16.95 | 17.15 | 16.65 | 16.75 | 16.75 | -0.25 (-1.47%) | 428,753 |
13 Feb 2013 | INR | 17.25 | 17.45 | 16.95 | 17 | 17 | -0.15 (-0.87%) | 306,388 |
12 Feb 2013 | INR | 17.2 | 17.45 | 16.95 | 17.15 | 17.15 | -0.05 (-0.29%) | 344,278 |
11 Feb 2013 | INR | 17.55 | 17.55 | 17.15 | 17.2 | 17.2 | -0.25 (-1.43%) | 329,436 |
8 Feb 2013 | INR | 17.35 | 17.75 | 17.1 | 17.45 | 17.45 | +0.15 (+0.87%) | 840,911 |
7 Feb 2013 | INR | 17.4 | 17.8 | 17.15 | 17.3 | 17.3 | -0.2 (-1.14%) | 453,925 |