Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 May 2013 | INR | 19.5 | 20.8 | 18.7 | 19.95 | 19.95 | +1.35 (+7.26%) | 6,180 |
7 May 2013 | INR | 18.5 | 18.6 | 18.5 | 18.6 | 18.6 | +0.5 (+2.76%) | 588 |
6 May 2013 | INR | 18.1 | 18.1 | 18.1 | 18.1 | 18.1 | 0.0 (0.0%) | 0 |
3 May 2013 | INR | 18.45 | 18.45 | 18.1 | 18.1 | 18.1 | +0.1 (+0.56%) | 732 |
2 May 2013 | INR | 19.45 | 19.45 | 18 | 18 | 18 | +0.55 (+3.15%) | 7,038 |
30 Apr 2013 | INR | 17.15 | 17.45 | 17.05 | 17.45 | 17.45 | +0.4 (+2.35%) | 205 |
29 Apr 2013 | INR | 16.65 | 17.65 | 16.65 | 17.05 | 17.05 | -0.95 (-5.28%) | 2,698 |
26 Apr 2013 | INR | 19.8 | 19.8 | 17.8 | 18 | 18 | -1 (-5.26%) | 4,028 |
25 Apr 2013 | INR | 18.05 | 19 | 18.05 | 19 | 19 | 0.0 (0.0%) | 1,121 |
23 Apr 2013 | INR | 18 | 19 | 18 | 19 | 19 | +2.45 (+14.80%) | 3,878 |
22 Apr 2013 | INR | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | +0.3 (+1.85%) | 73 |
18 Apr 2013 | INR | 15.35 | 16.25 | 15.35 | 16.25 | 16.25 | -1.45 (-8.19%) | 424 |
17 Apr 2013 | INR | 17.7 | 17.7 | 17.7 | 17.7 | 17.7 | +0.9 (+5.36%) | 20 |
16 Apr 2013 | INR | 16.6 | 16.8 | 16.6 | 16.8 | 16.8 | -3.9 (-18.84%) | 2,120 |
15 Apr 2013 | INR | 15.5 | 20.7 | 15.5 | 20.7 | 20.7 | +2.8 (+15.64%) | 1,552 |
12 Apr 2013 | INR | 17.9 | 17.9 | 17.9 | 17.9 | 17.9 | +0.9 (+5.29%) | 40,700 |
11 Apr 2013 | INR | 16.05 | 18.4 | 16.05 | 17 | 17 | +0.5 (+3.03%) | 424 |
10 Apr 2013 | INR | 15.3 | 17 | 15.3 | 16.5 | 16.5 | +0.3 (+1.85%) | 250 |
9 Apr 2013 | INR | 17.2 | 17.2 | 16.4 | 16.2 | 16.2 | -1.7 (-9.50%) | 680 |
8 Apr 2013 | INR | 16.2 | 16.2 | 16.2 | 17.9 | 17.9 | 0.0 (0.0%) | 100 |
5 Apr 2013 | INR | 18.05 | 18.05 | 17.15 | 17.9 | 17.9 | +0.4 (+2.29%) | 960 |
4 Apr 2013 | INR | 18.4 | 18.4 | 17.5 | 17.5 | 17.5 | -0.95 (-5.15%) | 150 |
3 Apr 2013 | INR | 18.15 | 18.45 | 18 | 18.45 | 18.45 | -0.5 (-2.64%) | 1,801 |
2 Apr 2013 | INR | 17.9 | 19 | 17.9 | 18.95 | 18.95 | +0.95 (+5.28%) | 1,727 |
1 Apr 2013 | INR | 17.25 | 18 | 17.25 | 18 | 18 | 0.0 (0.0%) | 815 |
28 Mar 2013 | INR | 17.2 | 18.15 | 17.2 | 18 | 18 | +0.75 (+4.35%) | 1,127 |
26 Mar 2013 | INR | 17.25 | 18.45 | 17.2 | 17.25 | 17.25 | -0.75 (-4.17%) | 1,222 |
25 Mar 2013 | INR | 17.5 | 18 | 17.5 | 18 | 18 | -0.5 (-2.70%) | 22,800 |
22 Mar 2013 | INR | 17.35 | 18.5 | 17.35 | 18.5 | 18.5 | +0.5 (+2.78%) | 20,827 |
21 Mar 2013 | INR | 18.1 | 18.95 | 17.5 | 18 | 18 | -0.5 (-2.70%) | 4,325 |