Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Mar 2013 | INR | 11.8 | 12.45 | 11.11 | 11.51 | 11.51 | -0.24 (-2.04%) | 9,221 |
19 Mar 2013 | INR | 12.12 | 12.58 | 11.75 | 11.75 | 11.75 | -0.67 (-5.39%) | 6,962 |
18 Mar 2013 | INR | 12.25 | 12.6 | 12.11 | 12.42 | 12.42 | +0.22 (+1.80%) | 12,660 |
15 Mar 2013 | INR | 13.15 | 13.15 | 12.1 | 12.2 | 12.2 | -0.5 (-3.94%) | 7,022 |
14 Mar 2013 | INR | 12.25 | 12.7 | 12.11 | 12.7 | 12.7 | +0.42 (+3.42%) | 6,944 |
13 Mar 2013 | INR | 12.5 | 12.95 | 12.27 | 12.28 | 12.28 | -0.2 (-1.60%) | 13,045 |
12 Mar 2013 | INR | 12.45 | 12.75 | 12.22 | 12.48 | 12.48 | -0.02 (-0.16%) | 5,143 |
11 Mar 2013 | INR | 12.46 | 12.8 | 12.31 | 12.5 | 12.5 | +0.05 (+0.40%) | 10,109 |
8 Mar 2013 | INR | 13 | 13.05 | 12.4 | 12.45 | 12.45 | -0.41 (-3.19%) | 6,698 |
7 Mar 2013 | INR | 13.3 | 13.3 | 12.56 | 12.86 | 12.86 | +0.07 (+0.55%) | 10,168 |
6 Mar 2013 | INR | 12.75 | 13.25 | 12.75 | 12.79 | 12.79 | +0.04 (+0.31%) | 306,870 |
5 Mar 2013 | INR | 12.95 | 13 | 12.54 | 12.75 | 12.75 | -0.22 (-1.70%) | 307,771 |
4 Mar 2013 | INR | 12.51 | 13.4 | 12.51 | 12.97 | 12.97 | -0.25 (-1.89%) | 9,153 |
1 Mar 2013 | INR | 12.1 | 13.65 | 12.1 | 13.22 | 13.22 | +0.71 (+5.68%) | 340,177 |
28 Feb 2013 | INR | 12.3 | 13.73 | 12.3 | 12.51 | 12.51 | +0.01 (+0.08%) | 327,388 |
27 Feb 2013 | INR | 12.1 | 12.5 | 12.1 | 12.5 | 12.5 | -0.02 (-0.16%) | 117,755 |
26 Feb 2013 | INR | 12.05 | 12.56 | 11.91 | 12.52 | 12.52 | +0.38 (+3.13%) | 21,172 |
25 Feb 2013 | INR | 12.55 | 12.72 | 12.1 | 12.14 | 12.14 | -0.73 (-5.67%) | 34,622 |
22 Feb 2013 | INR | 12.55 | 12.94 | 12.4 | 12.87 | 12.87 | +0.31 (+2.47%) | 11,305 |
21 Feb 2013 | INR | 12.7 | 12.85 | 12.53 | 12.56 | 12.56 | +0.02 (+0.16%) | 6,690 |
20 Feb 2013 | INR | 12.45 | 13.3 | 12.35 | 12.54 | 12.54 | +0.54 (+4.50%) | 13,691 |
19 Feb 2013 | INR | 12.01 | 12.75 | 11.9 | 12 | 12 | -0.1 (-0.83%) | 25,283 |
18 Feb 2013 | INR | 12.5 | 12.5 | 12.1 | 12.1 | 12.1 | -0.13 (-1.06%) | 1,567 |
15 Feb 2013 | INR | 12.25 | 12.74 | 12 | 12.23 | 12.23 | -0.18 (-1.45%) | 4,431 |
14 Feb 2013 | INR | 12.77 | 13.22 | 12.4 | 12.41 | 12.41 | -0.84 (-6.34%) | 5,261 |
13 Feb 2013 | INR | 13 | 14.1 | 12.85 | 13.25 | 13.25 | +0.33 (+2.55%) | 9,289 |
12 Feb 2013 | INR | 12.95 | 13 | 12.3 | 12.92 | 12.92 | +0.22 (+1.73%) | 8,023 |
11 Feb 2013 | INR | 12.3 | 13 | 12.3 | 12.7 | 12.7 | +0.01 (+0.08%) | 2,656 |
8 Feb 2013 | INR | 12.75 | 13 | 12.55 | 12.69 | 12.69 | -0.29 (-2.23%) | 4,724 |
7 Feb 2013 | INR | 13.04 | 13.35 | 12.7 | 12.98 | 12.98 | +0.04 (+0.31%) | 7,750 |