Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Mar 2013 | INR | 13.75 | 14.3 | 13 | 13.48 | 13.48 | -0.17 (-1.25%) | 13,649 |
19 Mar 2013 | INR | 14.9 | 14.9 | 13.5 | 13.65 | 13.65 | +0.16 (+1.19%) | 8,263 |
18 Mar 2013 | INR | 13.3 | 14 | 13 | 13.49 | 13.49 | -0.2 (-1.46%) | 12,292 |
15 Mar 2013 | INR | 13.7 | 13.95 | 13.65 | 13.69 | 13.69 | -0.31 (-2.21%) | 11,014 |
14 Mar 2013 | INR | 14.4 | 14.4 | 13.97 | 14 | 14 | +0.21 (+1.52%) | 3,399 |
13 Mar 2013 | INR | 13.5 | 13.89 | 13.5 | 13.79 | 13.79 | +0.09 (+0.66%) | 2,366 |
12 Mar 2013 | INR | 13.6 | 13.95 | 13.32 | 13.7 | 13.7 | +0.08 (+0.59%) | 11,861 |
11 Mar 2013 | INR | 13.5 | 13.99 | 13.5 | 13.62 | 13.62 | +0.11 (+0.81%) | 2,550 |
8 Mar 2013 | INR | 13.21 | 13.65 | 13.21 | 13.51 | 13.51 | +0.24 (+1.81%) | 4,067 |
7 Mar 2013 | INR | 13.21 | 13.27 | 13.21 | 13.27 | 13.27 | -0.43 (-3.14%) | 424 |
6 Mar 2013 | INR | 13.84 | 13.84 | 13.1 | 13.7 | 13.7 | +0.57 (+4.34%) | 1,300 |
5 Mar 2013 | INR | 13.15 | 13.7 | 12.9 | 13.13 | 13.13 | +0.03 (+0.23%) | 6,584 |
4 Mar 2013 | INR | 13.35 | 13.35 | 13.06 | 13.1 | 13.1 | -0.68 (-4.93%) | 8,360 |
1 Mar 2013 | INR | 13.6 | 13.78 | 13.2 | 13.78 | 13.78 | +0.18 (+1.32%) | 5,879 |
28 Feb 2013 | INR | 14.5 | 14.5 | 12.5 | 13.6 | 13.6 | -0.05 (-0.37%) | 1,904 |
27 Feb 2013 | INR | 13.45 | 13.75 | 13.45 | 13.65 | 13.65 | 0.0 (0.0%) | 9,906 |
26 Feb 2013 | INR | 14.75 | 14.75 | 13.6 | 13.65 | 13.65 | -0.4 (-2.85%) | 5,885 |
25 Feb 2013 | INR | 14.3 | 14.45 | 14.05 | 14.05 | 14.05 | +0.35 (+2.55%) | 5,930 |
22 Feb 2013 | INR | 14 | 14 | 13.55 | 13.7 | 13.7 | -0.2 (-1.44%) | 10,576 |
21 Feb 2013 | INR | 13.35 | 14.35 | 13.35 | 13.9 | 13.9 | -0.4 (-2.80%) | 7,176 |
20 Feb 2013 | INR | 14 | 14.45 | 14 | 14.3 | 14.3 | 0.0 (0.0%) | 938 |
19 Feb 2013 | INR | 13 | 14.5 | 13 | 14.3 | 14.3 | +0.2 (+1.42%) | 957 |
18 Feb 2013 | INR | 13.3 | 14.55 | 13.3 | 14.1 | 14.1 | -0.15 (-1.05%) | 1,921 |
15 Feb 2013 | INR | 13.8 | 14.25 | 13.8 | 14.25 | 14.25 | +0.65 (+4.78%) | 855 |
14 Feb 2013 | INR | 14.8 | 14.8 | 13.5 | 13.6 | 13.6 | -1 (-6.85%) | 15,721 |
13 Feb 2013 | INR | 14.7 | 14.8 | 14.6 | 14.6 | 14.6 | -0.25 (-1.68%) | 7,648 |
12 Feb 2013 | INR | 14.8 | 15.1 | 14.75 | 14.85 | 14.85 | +0.05 (+0.34%) | 854 |
11 Feb 2013 | INR | 15 | 15.05 | 14.5 | 14.8 | 14.8 | 0.0 (0.0%) | 1,867 |
8 Feb 2013 | INR | 15.05 | 15.7 | 14.6 | 14.8 | 14.8 | -0.85 (-5.43%) | 6,433 |
7 Feb 2013 | INR | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | 0.0 (0.0%) | 0 |