Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Sep 2013 | INR | 18 | 18.3 | 17.6 | 17.75 | 17.75 | -0.4 (-2.20%) | 43,572 |
27 Sep 2013 | INR | 18.45 | 18.6 | 18 | 18.15 | 18.15 | +0.05 (+0.28%) | 64,496 |
26 Sep 2013 | INR | 18.35 | 18.5 | 18.05 | 18.1 | 18.1 | -0.15 (-0.82%) | 45,684 |
25 Sep 2013 | INR | 18.55 | 18.7 | 18.1 | 18.25 | 18.25 | -0.15 (-0.82%) | 50,549 |
24 Sep 2013 | INR | 19.7 | 19.7 | 18 | 18.4 | 18.4 | -0.5 (-2.65%) | 86,719 |
23 Sep 2013 | INR | 18.7 | 19.15 | 18.65 | 18.9 | 18.9 | 0.0 (0.0%) | 83,787 |
20 Sep 2013 | INR | 20.3 | 20.3 | 18.6 | 18.9 | 18.9 | -1.15 (-5.74%) | 119,590 |
19 Sep 2013 | INR | 19.8 | 20.6 | 19.7 | 20.05 | 20.05 | +0.85 (+4.43%) | 165,766 |
18 Sep 2013 | INR | 20.2 | 20.45 | 19 | 19.2 | 19.2 | -0.9 (-4.48%) | 112,298 |
17 Sep 2013 | INR | 20.8 | 21.15 | 19.9 | 20.1 | 20.1 | -0.65 (-3.13%) | 29,368 |
16 Sep 2013 | INR | 21.25 | 22.1 | 20.5 | 20.75 | 20.75 | -0.5 (-2.35%) | 74,156 |
13 Sep 2013 | INR | 21.75 | 21.75 | 20.8 | 21.25 | 21.25 | -0.05 (-0.23%) | 108,699 |
12 Sep 2013 | INR | 21.55 | 22.2 | 21.1 | 21.3 | 21.3 | -0.5 (-2.29%) | 102,673 |
11 Sep 2013 | INR | 21.35 | 22 | 20.75 | 21.8 | 21.8 | +0.8 (+3.81%) | 192,410 |
10 Sep 2013 | INR | 20.9 | 21.55 | 20.8 | 21 | 21 | +0.4 (+1.94%) | 131,755 |
6 Sep 2013 | INR | 20.05 | 21.35 | 19.6 | 20.6 | 20.6 | +0.7 (+3.52%) | 218,545 |
5 Sep 2013 | INR | 20.45 | 20.45 | 19.25 | 19.9 | 19.9 | +0.15 (+0.76%) | 135,633 |
4 Sep 2013 | INR | 19.4 | 20.25 | 19.1 | 19.75 | 19.75 | +1.3 (+7.05%) | 235,257 |
3 Sep 2013 | INR | 18.95 | 18.95 | 18.1 | 18.45 | 18.45 | -0.2 (-1.07%) | 51,177 |
2 Sep 2013 | INR | 19 | 19.05 | 18.4 | 18.65 | 18.65 | +0.1 (+0.54%) | 52,063 |
30 Aug 2013 | INR | 19.85 | 19.85 | 18.1 | 18.55 | 18.55 | -0.45 (-2.37%) | 47,304 |
29 Aug 2013 | INR | 18.3 | 19.25 | 18.2 | 19 | 19 | +0.95 (+5.26%) | 83,265 |
28 Aug 2013 | INR | 18 | 18.35 | 17.45 | 18.05 | 18.05 | -0.4 (-2.17%) | 99,846 |
27 Aug 2013 | INR | 19.4 | 19.5 | 18.2 | 18.45 | 18.45 | -1.1 (-5.63%) | 46,931 |
26 Aug 2013 | INR | 19.25 | 20.15 | 19.25 | 19.55 | 19.55 | -0.2 (-1.01%) | 49,091 |
23 Aug 2013 | INR | 19.7 | 20 | 19.1 | 19.75 | 19.75 | +0.3 (+1.54%) | 54,374 |
22 Aug 2013 | INR | 19.75 | 19.8 | 19.15 | 19.45 | 19.45 | -0.4 (-2.02%) | 75,960 |
21 Aug 2013 | INR | 20 | 20.6 | 19.55 | 19.85 | 19.85 | 0.0 (0.0%) | 65,312 |
20 Aug 2013 | INR | 19.9 | 20.25 | 19.4 | 19.85 | 19.85 | -0.2 (-1.00%) | 98,838 |
19 Aug 2013 | INR | 20.55 | 20.8 | 19.6 | 20.05 | 20.05 | -0.75 (-3.61%) | 102,701 |