Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Mar 2013 | INR | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | -0.55 (-4.58%) | 5,261 |
18 Mar 2013 | INR | 12 | 12 | 12 | 12 | 12 | -0.6 (-4.76%) | 700 |
15 Mar 2013 | INR | 12.6 | 12.6 | 12.6 | 12.6 | 12.6 | -0.65 (-4.91%) | 140 |
14 Mar 2013 | INR | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | -0.65 (-4.68%) | 115,470 |
13 Mar 2013 | INR | 15.2 | 15.25 | 13.9 | 13.9 | 13.9 | -0.7 (-4.79%) | 51,394 |
12 Mar 2013 | INR | 14.6 | 14.6 | 14.1 | 14.6 | 14.6 | +0.65 (+4.66%) | 332,477 |
11 Mar 2013 | INR | 13.3 | 13.95 | 12.65 | 13.95 | 13.95 | +0.65 (+4.89%) | 334,130 |
8 Mar 2013 | INR | 13.3 | 13.3 | 13.3 | 13.3 | 13.3 | -0.65 (-4.66%) | 529 |
7 Mar 2013 | INR | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | -0.7 (-4.78%) | 927 |
6 Mar 2013 | INR | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | -0.75 (-4.87%) | 255 |
5 Mar 2013 | INR | 15.4 | 15.4 | 15.4 | 15.4 | 15.4 | -0.8 (-4.94%) | 6,281 |
4 Mar 2013 | INR | 16.2 | 16.2 | 16.2 | 16.2 | 16.2 | -0.85 (-4.99%) | 1 |
1 Mar 2013 | INR | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | -0.85 (-4.75%) | 100,531 |
28 Feb 2013 | INR | 17.9 | 17.9 | 17.9 | 17.9 | 17.9 | -0.9 (-4.79%) | 532 |
27 Feb 2013 | INR | 18.8 | 18.8 | 18.8 | 18.8 | 18.8 | -0.95 (-4.81%) | 60 |
26 Feb 2013 | INR | 19.75 | 20.7 | 19.75 | 19.75 | 19.75 | -1 (-4.82%) | 1,760 |
25 Feb 2013 | INR | 22.8 | 22.8 | 20.75 | 20.75 | 20.75 | -1.05 (-4.82%) | 76,146 |
22 Feb 2013 | INR | 21.75 | 22.5 | 20.85 | 21.8 | 21.8 | -0.1 (-0.46%) | 704,849 |
21 Feb 2013 | INR | 21.75 | 22.5 | 21.55 | 21.9 | 21.9 | -0.2 (-0.90%) | 373,791 |
20 Feb 2013 | INR | 23.1 | 23.1 | 21.9 | 22.1 | 22.1 | 0.0 (0.0%) | 664,540 |
19 Feb 2013 | INR | 23.25 | 23.25 | 21.75 | 22.1 | 22.1 | -0.05 (-0.23%) | 552,824 |
18 Feb 2013 | INR | 22.4 | 22.5 | 21.85 | 22.15 | 22.15 | +0.3 (+1.37%) | 600,835 |
15 Feb 2013 | INR | 22.65 | 22.65 | 21.8 | 21.85 | 21.85 | -0.2 (-0.91%) | 754,989 |
14 Feb 2013 | INR | 22.9 | 22.9 | 22 | 22.05 | 22.05 | +0.2 (+0.92%) | 808,190 |
13 Feb 2013 | INR | 22.65 | 22.65 | 21.65 | 21.85 | 21.85 | +0.25 (+1.16%) | 1,139,209 |
12 Feb 2013 | INR | 22 | 22.15 | 21.25 | 21.6 | 21.6 | +0.5 (+2.37%) | 562,961 |
11 Feb 2013 | INR | 20 | 21.15 | 19.7 | 21.1 | 21.1 | +0.95 (+4.71%) | 981,654 |
8 Feb 2013 | INR | 20.15 | 20.25 | 19.25 | 20.15 | 20.15 | +0.85 (+4.40%) | 592,290 |
7 Feb 2013 | INR | 19.4 | 19.65 | 19 | 19.3 | 19.3 | -0.1 (-0.52%) | 827,367 |
6 Feb 2013 | INR | 19.05 | 19.55 | 17.75 | 19.4 | 19.4 | +0.75 (+4.02%) | 737,324 |