Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 May 2013 | INR | 23.9 | 23.9 | 23.2 | 23.25 | 23.25 | -0.55 (-2.31%) | 868 |
29 May 2013 | INR | 23.45 | 24 | 23.1 | 23.8 | 23.8 | -0.1 (-0.42%) | 1,534 |
28 May 2013 | INR | 24.65 | 25.65 | 23.75 | 23.9 | 23.9 | -0.05 (-0.21%) | 22,771 |
27 May 2013 | INR | 23.8 | 24.95 | 23.6 | 23.95 | 23.95 | +0.5 (+2.13%) | 30,142 |
24 May 2013 | INR | 23.1 | 23.45 | 23.1 | 23.45 | 23.45 | -0.05 (-0.21%) | 1,368 |
23 May 2013 | INR | 23.65 | 23.65 | 23 | 23.5 | 23.5 | +0.35 (+1.51%) | 8,463 |
22 May 2013 | INR | 23.8 | 23.85 | 23.1 | 23.15 | 23.15 | -0.5 (-2.11%) | 700 |
21 May 2013 | INR | 23.4 | 23.85 | 23.05 | 23.65 | 23.65 | +0.15 (+0.64%) | 12,826 |
20 May 2013 | INR | 24 | 24.2 | 23.5 | 23.5 | 23.5 | -0.3 (-1.26%) | 3,322 |
17 May 2013 | INR | 24 | 24.3 | 23.6 | 23.8 | 23.8 | -0.05 (-0.21%) | 11,150 |
16 May 2013 | INR | 22.9 | 24.6 | 22.85 | 23.85 | 23.85 | +1.15 (+5.07%) | 46,226 |
15 May 2013 | INR | 23.65 | 23.65 | 22.6 | 22.7 | 22.7 | -0.3 (-1.30%) | 7,629 |
14 May 2013 | INR | 23.3 | 23.75 | 23 | 23 | 23 | -0.6 (-2.54%) | 5,544 |
13 May 2013 | INR | 22 | 24.25 | 21.9 | 23.6 | 23.6 | +2.3 (+10.80%) | 56,135 |
10 May 2013 | INR | 22.05 | 22.05 | 21.15 | 21.3 | 21.3 | -0.5 (-2.29%) | 4,098 |
9 May 2013 | INR | 22.05 | 22.4 | 21.5 | 21.8 | 21.8 | -0.2 (-0.91%) | 12,249 |
8 May 2013 | INR | 24 | 24.7 | 21.6 | 22 | 22 | -1.95 (-8.14%) | 64,929 |
7 May 2013 | INR | 21.2 | 24 | 21.2 | 23.95 | 23.95 | +3.95 (+19.75%) | 156,393 |
6 May 2013 | INR | 19.5 | 20.15 | 19.5 | 20 | 20 | +0.15 (+0.76%) | 654 |
3 May 2013 | INR | 20.05 | 20.1 | 19.15 | 19.85 | 19.85 | -0.2 (-1.00%) | 2,468 |
2 May 2013 | INR | 20.4 | 20.55 | 19.75 | 20.05 | 20.05 | -0.35 (-1.72%) | 1,027 |
30 Apr 2013 | INR | 21 | 21.1 | 20.1 | 20.4 | 20.4 | -0.4 (-1.92%) | 8,705 |
29 Apr 2013 | INR | 20 | 21.45 | 19.95 | 20.8 | 20.8 | +0.7 (+3.48%) | 1,990 |
26 Apr 2013 | INR | 20.55 | 20.55 | 20.1 | 20.1 | 20.1 | +0.05 (+0.25%) | 465 |
25 Apr 2013 | INR | 20.2 | 20.85 | 19.95 | 20.05 | 20.05 | -0.05 (-0.25%) | 6,486 |
23 Apr 2013 | INR | 20.8 | 20.8 | 20 | 20.1 | 20.1 | -0.05 (-0.25%) | 897 |
22 Apr 2013 | INR | 20.2 | 21 | 20.1 | 20.15 | 20.15 | -0.4 (-1.95%) | 1,389 |
18 Apr 2013 | INR | 20.8 | 20.8 | 20.3 | 20.55 | 20.55 | -0.1 (-0.48%) | 1,126 |
17 Apr 2013 | INR | 21.1 | 21.15 | 20.25 | 20.65 | 20.65 | -0.2 (-0.96%) | 997 |
16 Apr 2013 | INR | 20.05 | 21.4 | 19.8 | 20.85 | 20.85 | +0.85 (+4.25%) | 4,920 |