Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Mar 2013 | INR | 17.65 | 17.75 | 16.45 | 17.2 | 17.2 | +1.15 (+7.17%) | 4,438 |
19 Mar 2013 | INR | 17.65 | 18.4 | 14.6 | 16.05 | 16.05 | -0.95 (-5.59%) | 17,321 |
18 Mar 2013 | INR | 17.8 | 17.85 | 14.55 | 17 | 17 | +1.25 (+7.94%) | 26,069 |
15 Mar 2013 | INR | 15.5 | 15.8 | 15.15 | 15.75 | 15.75 | +0.6 (+3.96%) | 21,563 |
14 Mar 2013 | INR | 14.1 | 15.15 | 14.1 | 15.15 | 15.15 | -0.45 (-2.88%) | 564 |
13 Mar 2013 | INR | 15.5 | 16.95 | 14.25 | 15.6 | 15.6 | -1.9 (-10.86%) | 2,691 |
12 Mar 2013 | INR | 17.8 | 17.8 | 17.5 | 17.5 | 17.5 | +1.25 (+7.69%) | 97 |
11 Mar 2013 | INR | 17.7 | 19.2 | 15.5 | 16.25 | 16.25 | +0.1 (+0.62%) | 2,210 |
8 Mar 2013 | INR | 20.9 | 20.9 | 15.95 | 16.15 | 16.15 | -1.75 (-9.78%) | 2,256 |
7 Mar 2013 | INR | 20.45 | 20.45 | 15.5 | 17.9 | 17.9 | +0.85 (+4.99%) | 1,237 |
6 Mar 2013 | INR | 18.5 | 19.2 | 16.75 | 17.05 | 17.05 | -0.55 (-3.13%) | 2,509 |
5 Mar 2013 | INR | 18.75 | 18.8 | 15.7 | 17.6 | 17.6 | +0.5 (+2.92%) | 3,901 |
4 Mar 2013 | INR | 16 | 17.3 | 15.75 | 17.1 | 17.1 | 0.0 (0.0%) | 3,102 |
1 Mar 2013 | INR | 17.1 | 17.1 | 17.1 | 17.1 | 17.1 | +1.15 (+7.21%) | 1 |
28 Feb 2013 | INR | 15.3 | 15.95 | 15.3 | 15.95 | 15.95 | -0.1 (-0.62%) | 3,247 |
27 Feb 2013 | INR | 16 | 18.1 | 15.2 | 16.05 | 16.05 | -0.75 (-4.46%) | 1,487 |
26 Feb 2013 | INR | 16.8 | 16.8 | 16.8 | 16.8 | 16.8 | 0.0 (0.0%) | 0 |
25 Feb 2013 | INR | 16.8 | 16.8 | 16.8 | 16.8 | 16.8 | 0.0 (0.0%) | 0 |
22 Feb 2013 | INR | 16.8 | 16.8 | 16.8 | 16.8 | 16.8 | 0.0 (0.0%) | 0 |
21 Feb 2013 | INR | 19 | 19 | 16.5 | 16.8 | 16.8 | -0.7 (-4%) | 7,203 |
20 Feb 2013 | INR | 17.5 | 17.5 | 17.5 | 17.5 | 17.5 | 0.0 (0.0%) | 0 |
19 Feb 2013 | INR | 17.2 | 18 | 16.5 | 17.5 | 17.5 | -0.4 (-2.23%) | 3,549 |
18 Feb 2013 | INR | 18 | 18 | 17.9 | 17.9 | 17.9 | -1 (-5.29%) | 350 |
15 Feb 2013 | INR | 19.65 | 19.65 | 16.5 | 18.9 | 18.9 | +1 (+5.59%) | 10,500 |
14 Feb 2013 | INR | 18.1 | 18.1 | 17.9 | 17.9 | 17.9 | -0.95 (-5.04%) | 2,591 |
13 Feb 2013 | INR | 18.15 | 18.85 | 17.5 | 18.85 | 18.85 | +0.7 (+3.86%) | 447 |
12 Feb 2013 | INR | 18 | 19.55 | 18 | 18.15 | 18.15 | -0.65 (-3.46%) | 11,200 |
11 Feb 2013 | INR | 18.8 | 19.9 | 18.8 | 18.8 | 18.8 | -0.85 (-4.33%) | 560 |
8 Feb 2013 | INR | 19.1 | 20.4 | 19.1 | 19.65 | 19.65 | -1 (-4.84%) | 919 |
7 Feb 2013 | INR | 20.7 | 20.7 | 19.8 | 20.65 | 20.65 | -0.1 (-0.48%) | 250 |