Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Mar 2013 | INR | 16.55 | 17 | 16.4 | 16.5 | 16.5 | -0.75 (-4.35%) | 1,400 |
19 Mar 2013 | INR | 16.7 | 17.25 | 16.7 | 17.25 | 17.25 | +0.15 (+0.88%) | 1,606 |
18 Mar 2013 | INR | 17.25 | 17.25 | 17.1 | 17.1 | 17.1 | -0.45 (-2.56%) | 4,700 |
15 Mar 2013 | INR | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | 0.0 (0.0%) | 0 |
14 Mar 2013 | INR | 17.4 | 18 | 17.35 | 17.55 | 17.55 | -0.45 (-2.50%) | 1,035 |
13 Mar 2013 | INR | 18 | 18.25 | 17.95 | 18 | 18 | -0.35 (-1.91%) | 7,300 |
12 Mar 2013 | INR | 18.2 | 18.5 | 18.2 | 18.35 | 18.35 | +0.25 (+1.38%) | 6,395 |
11 Mar 2013 | INR | 18 | 18.9 | 18 | 18.1 | 18.1 | -0.4 (-2.16%) | 22,952 |
8 Mar 2013 | INR | 18.2 | 18.5 | 18.2 | 18.5 | 18.5 | +0.3 (+1.65%) | 1,500 |
7 Mar 2013 | INR | 18.35 | 19 | 18.15 | 18.2 | 18.2 | +0.15 (+0.83%) | 24,891 |
6 Mar 2013 | INR | 18.1 | 18.2 | 17.15 | 18.05 | 18.05 | +0.25 (+1.40%) | 7,491 |
5 Mar 2013 | INR | 17.1 | 18.1 | 17.1 | 17.8 | 17.8 | +1.4 (+8.54%) | 8,560 |
4 Mar 2013 | INR | 17 | 17.25 | 16.25 | 16.4 | 16.4 | -0.55 (-3.24%) | 8,109 |
1 Mar 2013 | INR | 16.85 | 17.4 | 16.6 | 16.95 | 16.95 | -0.25 (-1.45%) | 2,058 |
28 Feb 2013 | INR | 16.95 | 17.5 | 16.9 | 17.2 | 17.2 | -0.65 (-3.64%) | 1,211 |
27 Feb 2013 | INR | 18.45 | 18.45 | 16.65 | 17.85 | 17.85 | +0.85 (+5%) | 1,953 |
26 Feb 2013 | INR | 17.15 | 17.2 | 17 | 17 | 17 | -0.85 (-4.76%) | 1,635 |
25 Feb 2013 | INR | 17.5 | 18 | 17.1 | 17.85 | 17.85 | +0.55 (+3.18%) | 1,800 |
22 Feb 2013 | INR | 17.5 | 17.55 | 17 | 17.3 | 17.3 | +0.5 (+2.98%) | 4,667 |
21 Feb 2013 | INR | 16.8 | 16.8 | 16.8 | 16.8 | 16.8 | -0.2 (-1.18%) | 1 |
20 Feb 2013 | INR | 16.6 | 17.7 | 16.5 | 17 | 17 | +0.1 (+0.59%) | 2,225 |
19 Feb 2013 | INR | 17.35 | 17.35 | 16.9 | 16.9 | 16.9 | -1 (-5.59%) | 2,050 |
18 Feb 2013 | INR | 17.9 | 18 | 17.2 | 17.9 | 17.9 | -0.15 (-0.83%) | 1,700 |
15 Feb 2013 | INR | 16.65 | 18.05 | 16.65 | 18.05 | 18.05 | +0.7 (+4.03%) | 991 |
14 Feb 2013 | INR | 17.8 | 17.8 | 17.3 | 17.35 | 17.35 | -0.5 (-2.80%) | 1,475 |
13 Feb 2013 | INR | 18.3 | 18.35 | 17.75 | 17.85 | 17.85 | +0.15 (+0.85%) | 1,238 |
12 Feb 2013 | INR | 17.95 | 17.95 | 17.65 | 17.7 | 17.7 | -0.3 (-1.67%) | 3,200 |
11 Feb 2013 | INR | 17.9 | 18 | 17.85 | 18 | 18 | 0.0 (0.0%) | 810 |
8 Feb 2013 | INR | 17.55 | 18.1 | 17.25 | 18 | 18 | +0.75 (+4.35%) | 4,140 |
7 Feb 2013 | INR | 17.45 | 18 | 17.25 | 17.25 | 17.25 | -0.85 (-4.70%) | 5,420 |