Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Feb 2013 | INR | 13.6 | 13.6 | 13.6 | 13.6 | 13.6 | -0.66 (-4.63%) | 5 |
5 Feb 2013 | INR | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | 0.0 (0.0%) | 0 |
4 Feb 2013 | INR | 14.26 | 15.3 | 14.26 | 14.26 | 14.26 | -0.49 (-3.32%) | 532 |
1 Feb 2013 | INR | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | 0.0 (0.0%) | 0 |
31 Jan 2013 | INR | 14.45 | 15.4 | 14.45 | 14.75 | 14.75 | +0.05 (+0.34%) | 51 |
30 Jan 2013 | INR | 13.6 | 14.7 | 13.6 | 14.7 | 14.7 | +0.7 (+5%) | 104 |
29 Jan 2013 | INR | 13.2 | 14.45 | 13.2 | 14 | 14 | +0.2 (+1.45%) | 95 |
28 Jan 2013 | INR | 13.8 | 13.8 | 13.8 | 13.8 | 13.8 | 0.0 (0.0%) | 0 |
25 Jan 2013 | INR | 13.6 | 13.8 | 13.5 | 13.8 | 13.8 | +0.2 (+1.47%) | 2,500,034 |
24 Jan 2013 | INR | 13.5 | 13.6 | 13.5 | 13.6 | 13.6 | -0.1 (-0.73%) | 20 |
23 Jan 2013 | INR | 13.45 | 13.7 | 13.45 | 13.7 | 13.7 | -0.45 (-3.18%) | 32 |
22 Jan 2013 | INR | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | -0.55 (-3.74%) | 15 |
21 Jan 2013 | INR | 14.7 | 14.7 | 14.7 | 14.7 | 14.7 | 0.0 (0.0%) | 0 |
18 Jan 2013 | INR | 14.7 | 14.7 | 14.7 | 14.7 | 14.7 | -0.55 (-3.61%) | 5 |
17 Jan 2013 | INR | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | +0.1 (+0.66%) | 20 |
16 Jan 2013 | INR | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | -0.65 (-4.11%) | 45 |
15 Jan 2013 | INR | 15.8 | 15.8 | 15.8 | 15.8 | 15.8 | +0.75 (+4.98%) | 290 |
14 Jan 2013 | INR | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | -0.75 (-4.75%) | 112 |
11 Jan 2013 | INR | 15.8 | 15.8 | 15.8 | 15.8 | 15.8 | -0.65 (-3.95%) | 53 |
10 Jan 2013 | INR | 17.5 | 17.5 | 16.35 | 16.45 | 16.45 | -0.7 (-4.08%) | 85 |
9 Jan 2013 | INR | 17.15 | 18 | 16.3 | 17.15 | 17.15 | 0.0 (0.0%) | 130 |
8 Jan 2013 | INR | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | 0.0 (0.0%) | 0 |
7 Jan 2013 | INR | 15.55 | 17.15 | 15.55 | 17.15 | 17.15 | +0.8 (+4.89%) | 109 |
4 Jan 2013 | INR | 16.9 | 16.9 | 16.3 | 16.35 | 16.35 | -0.25 (-1.51%) | 90 |
3 Jan 2013 | INR | 16.6 | 17.15 | 16.55 | 16.6 | 16.6 | -0.25 (-1.48%) | 341 |
2 Jan 2013 | INR | 16.9 | 17.15 | 16.85 | 16.85 | 16.85 | -0.3 (-1.75%) | 117 |
1 Jan 2013 | INR | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | 0.0 (0.0%) | 0 |
31 Dec 2012 | INR | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | 0.0 (0.0%) | 15 |
28 Dec 2012 | INR | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | -0.3 (-1.72%) | 20 |
27 Dec 2012 | INR | 17.15 | 17.45 | 17.15 | 17.45 | 17.45 | +0.3 (+1.75%) | 91 |