Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Feb 2013 | INR | 15.2 | 15.4 | 15.2 | 15.2 | 152 | -0.3 (-1.94%) | 118,108 |
1 Feb 2013 | INR | 15.5 | 15.5 | 15.2 | 15.5 | 155 | 0.0 (0.0%) | 3,955 |
31 Jan 2013 | INR | 15.4 | 15.5 | 15.4 | 15.5 | 155 | +0.2 (+1.31%) | 161,000 |
30 Jan 2013 | INR | 15.25 | 15.3 | 14.75 | 15.3 | 153 | +0.3 (+2%) | 222,232 |
29 Jan 2013 | INR | 15 | 15 | 14.5 | 15 | 150 | +0.25 (+1.69%) | 503,195 |
28 Jan 2013 | INR | 14.75 | 14.75 | 14.25 | 14.75 | 147.5 | +0.25 (+1.72%) | 40,830 |
25 Jan 2013 | INR | 14.5 | 14.5 | 14.5 | 14.5 | 145 | +0.25 (+1.75%) | 50 |
24 Jan 2013 | INR | 14.25 | 14.25 | 14.25 | 14.25 | 142.5 | -0.25 (-1.72%) | 284,642 |
23 Jan 2013 | INR | 14.5 | 14.5 | 14.5 | 14.5 | 145 | -0.25 (-1.69%) | 146,755 |
22 Jan 2013 | INR | 14.75 | 14.75 | 14.75 | 14.75 | 147.5 | -0.3 (-1.99%) | 483,458 |
21 Jan 2013 | INR | 15.05 | 15.05 | 15.05 | 15.05 | 150.5 | -0.3 (-1.95%) | 100 |
18 Jan 2013 | INR | 15.35 | 15.35 | 15.35 | 15.35 | 153.5 | -0.3 (-1.92%) | 105 |
17 Jan 2013 | INR | 15.65 | 15.65 | 15.65 | 15.65 | 156.5 | 0.0 (0.0%) | 0 |
16 Jan 2013 | INR | 15.65 | 15.65 | 15.65 | 15.65 | 156.5 | -0.3 (-1.88%) | 225 |
15 Jan 2013 | INR | 15.95 | 15.95 | 15.95 | 15.95 | 159.5 | -0.3 (-1.85%) | 25 |
14 Jan 2013 | INR | 16.25 | 16.25 | 16.25 | 16.25 | 162.5 | -0.3 (-1.81%) | 50 |
11 Jan 2013 | INR | 16.55 | 16.55 | 16.55 | 16.55 | 165.5 | -0.3 (-1.78%) | 50 |
10 Jan 2013 | INR | 16.85 | 16.85 | 16.85 | 16.85 | 168.5 | -0.3 (-1.75%) | 150 |
9 Jan 2013 | INR | 17.15 | 17.15 | 17.15 | 17.15 | 171.5 | -0.3 (-1.72%) | 125 |
8 Jan 2013 | INR | 17.45 | 17.45 | 17.45 | 17.45 | 174.5 | 0.0 (0.0%) | 0 |
7 Jan 2013 | INR | 17.45 | 17.45 | 17.45 | 17.45 | 174.5 | -0.35 (-1.97%) | 2,150 |
4 Jan 2013 | INR | 17.8 | 17.8 | 17.8 | 17.8 | 178 | -0.35 (-1.93%) | 31 |
3 Jan 2013 | INR | 18.15 | 18.15 | 18.15 | 18.15 | 181.5 | -0.35 (-1.89%) | 200 |
2 Jan 2013 | INR | 18.5 | 18.5 | 18.5 | 18.5 | 185 | -0.7 (-3.65%) | 25 |
1 Jan 2013 | INR | 19.2 | 19.2 | 19.2 | 19.2 | 192 | 0.0 (0.0%) | 0 |
31 Dec 2012 | INR | 19.2 | 19.2 | 19.2 | 19.2 | 192 | -0.39 (-1.99%) | 201 |
28 Dec 2012 | INR | 19.59 | 19.59 | 19.59 | 19.59 | 195.9 | -0.39 (-1.95%) | 150 |
27 Dec 2012 | INR | 19.98 | 19.98 | 19.98 | 19.98 | 199.8 | -0.4 (-1.96%) | 200 |
26 Dec 2012 | INR | 20.38 | 20.38 | 20.38 | 20.38 | 203.8 | -0.41 (-1.97%) | 203 |
24 Dec 2012 | INR | 20.79 | 20.79 | 20.79 | 20.79 | 207.9 | -0.42 (-1.98%) | 225,000 |