Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Apr 2013 | INR | 16.1 | 16.35 | 14.55 | 15.55 | 15.55 | -0.5 (-3.12%) | 13,829 |
16 Apr 2013 | INR | 16.05 | 16.75 | 14.5 | 16.05 | 16.05 | -0.05 (-0.31%) | 15,333 |
15 Apr 2013 | INR | 16 | 16.2 | 15.25 | 16.1 | 16.1 | +0.15 (+0.94%) | 13,016 |
12 Apr 2013 | INR | 16.1 | 16.35 | 15.8 | 15.95 | 15.95 | -0.05 (-0.31%) | 12,080 |
11 Apr 2013 | INR | 16.5 | 16.5 | 15.6 | 16 | 16 | -0.2 (-1.23%) | 14,505 |
10 Apr 2013 | INR | 16.2 | 16.5 | 15.15 | 16.2 | 16.2 | +0.1 (+0.62%) | 14,353 |
9 Apr 2013 | INR | 15.8 | 17 | 15.5 | 16.1 | 16.1 | +0.45 (+2.88%) | 13,250 |
8 Apr 2013 | INR | 16.6 | 16.85 | 15.1 | 15.65 | 15.65 | -0.85 (-5.15%) | 12,176 |
5 Apr 2013 | INR | 16.3 | 16.6 | 15.35 | 16.5 | 16.5 | +0.35 (+2.17%) | 42,120 |
4 Apr 2013 | INR | 16.7 | 16.85 | 15.4 | 16.15 | 16.15 | -0.55 (-3.29%) | 12,521 |
3 Apr 2013 | INR | 16.8 | 16.8 | 15.7 | 16.7 | 16.7 | -0.3 (-1.76%) | 12,100 |
2 Apr 2013 | INR | 17.3 | 17.7 | 15.15 | 17 | 17 | -0.25 (-1.45%) | 12,253 |
1 Apr 2013 | INR | 18 | 18 | 16.9 | 17.25 | 17.25 | -0.8 (-4.43%) | 12,414 |
28 Mar 2013 | INR | 15.75 | 18.85 | 15.1 | 18.05 | 18.05 | +2.18 (+13.74%) | 15,816 |
26 Mar 2013 | INR | 15.3 | 17.35 | 14 | 15.87 | 15.87 | +0.89 (+5.94%) | 13,652 |
25 Mar 2013 | INR | 15.7 | 16.65 | 13.6 | 14.98 | 14.98 | -0.62 (-3.97%) | 16,317 |
22 Mar 2013 | INR | 15 | 16.5 | 13.51 | 15.6 | 15.6 | +0.61 (+4.07%) | 23,299 |
21 Mar 2013 | INR | 14.85 | 15.37 | 14.51 | 14.99 | 14.99 | -0.44 (-2.85%) | 26,544 |
20 Mar 2013 | INR | 15 | 15.43 | 14.55 | 15.43 | 15.43 | +0.73 (+4.97%) | 13,125 |
19 Mar 2013 | INR | 14.7 | 15.5 | 14.54 | 14.7 | 14.7 | -0.65 (-4.23%) | 24,250 |
18 Mar 2013 | INR | 14.6 | 15.35 | 14.55 | 15.35 | 15.35 | +0.85 (+5.86%) | 12,227 |
15 Mar 2013 | INR | 14.7 | 15.35 | 14.5 | 14.5 | 14.5 | -0.02 (-0.14%) | 12,032 |
14 Mar 2013 | INR | 14.7 | 15.5 | 14.52 | 14.52 | 14.52 | -0.43 (-2.88%) | 12,265 |
13 Mar 2013 | INR | 14.9 | 15.75 | 14.3 | 14.95 | 14.95 | -0.8 (-5.08%) | 15,953 |
12 Mar 2013 | INR | 15.2 | 15.75 | 14.6 | 15.75 | 15.75 | +0.45 (+2.94%) | 18,427 |
11 Mar 2013 | INR | 15.6 | 15.75 | 14.5 | 15.3 | 15.3 | +0.58 (+3.94%) | 13,292 |
8 Mar 2013 | INR | 14.7 | 15.4 | 14.51 | 14.72 | 14.72 | -0.28 (-1.87%) | 12,245 |
7 Mar 2013 | INR | 14.5 | 15.88 | 14.5 | 15 | 15 | -0.2 (-1.32%) | 13,581 |
6 Mar 2013 | INR | 14.8 | 15.7 | 14.8 | 15.2 | 15.2 | +0.18 (+1.20%) | 12,301 |
5 Mar 2013 | INR | 15.5 | 15.75 | 13.75 | 15.02 | 15.02 | +0.96 (+6.83%) | 35,332 |