Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Feb 2013 | INR | 16.9 | 16.9 | 15.2 | 15.65 | 15.65 | +0.45 (+2.96%) | 2,121 |
5 Feb 2013 | INR | 15.25 | 15.7 | 15.1 | 15.2 | 15.2 | -0.65 (-4.10%) | 2,391 |
4 Feb 2013 | INR | 15.2 | 15.9 | 15.2 | 15.85 | 15.85 | +0.15 (+0.96%) | 500 |
1 Feb 2013 | INR | 15.6 | 15.75 | 15.5 | 15.7 | 15.7 | +0.1 (+0.64%) | 4,400 |
31 Jan 2013 | INR | 15.8 | 15.85 | 15.6 | 15.6 | 15.6 | -0.15 (-0.95%) | 801 |
30 Jan 2013 | INR | 15.4 | 15.8 | 15.3 | 15.75 | 15.75 | +0.1 (+0.64%) | 555 |
29 Jan 2013 | INR | 15.85 | 15.85 | 15.35 | 15.65 | 15.65 | -0.35 (-2.19%) | 4,500 |
28 Jan 2013 | INR | 16.45 | 16.45 | 15.95 | 16 | 16 | -0.05 (-0.31%) | 450 |
25 Jan 2013 | INR | 16.9 | 16.9 | 15.75 | 16.05 | 16.05 | +0.05 (+0.31%) | 1,098 |
24 Jan 2013 | INR | 16 | 16.2 | 15.75 | 16 | 16 | +0.1 (+0.63%) | 5,556 |
23 Jan 2013 | INR | 16.25 | 16.25 | 15.85 | 15.9 | 15.9 | -0.6 (-3.64%) | 8,970 |
22 Jan 2013 | INR | 17.55 | 17.55 | 16.4 | 16.5 | 16.5 | -0.05 (-0.30%) | 3,858 |
21 Jan 2013 | INR | 16.3 | 16.7 | 16.15 | 16.55 | 16.55 | 0.0 (0.0%) | 2,678 |
18 Jan 2013 | INR | 16.7 | 16.9 | 16.5 | 16.55 | 16.55 | +0.05 (+0.30%) | 13,910 |
17 Jan 2013 | INR | 16.5 | 17 | 16.5 | 16.5 | 16.5 | +0.05 (+0.30%) | 4,715 |
16 Jan 2013 | INR | 16.8 | 16.8 | 16.35 | 16.45 | 16.45 | -0.55 (-3.24%) | 3,040 |
15 Jan 2013 | INR | 17.2 | 17.3 | 16.6 | 17 | 17 | -0.25 (-1.45%) | 4,687 |
14 Jan 2013 | INR | 16.25 | 17.25 | 16.25 | 17.25 | 17.25 | +0.55 (+3.29%) | 5,179 |
11 Jan 2013 | INR | 17.15 | 17.5 | 16.6 | 16.7 | 16.7 | -0.8 (-4.57%) | 14,097 |
10 Jan 2013 | INR | 17.5 | 17.9 | 17.3 | 17.5 | 17.5 | 0.0 (0.0%) | 11,671 |
9 Jan 2013 | INR | 18.05 | 18.25 | 17.45 | 17.5 | 17.5 | -0.8 (-4.37%) | 5,004 |
8 Jan 2013 | INR | 17.85 | 19 | 17.85 | 18.3 | 18.3 | +0.25 (+1.39%) | 41,354 |
7 Jan 2013 | INR | 18.5 | 18.75 | 17.8 | 18.05 | 18.05 | -0.25 (-1.37%) | 11,265 |
4 Jan 2013 | INR | 18 | 19.7 | 17.85 | 18.3 | 18.3 | 0.0 (0.0%) | 43,547 |
3 Jan 2013 | INR | 17 | 18.35 | 17 | 18.3 | 18.3 | +1.3 (+7.65%) | 88,805 |
2 Jan 2013 | INR | 16.35 | 17.5 | 16.1 | 17 | 17 | +0.9 (+5.59%) | 111,549 |
1 Jan 2013 | INR | 16 | 16.25 | 15.95 | 16.1 | 16.1 | +0.35 (+2.22%) | 22,072 |
31 Dec 2012 | INR | 15.4 | 16 | 15.4 | 15.75 | 15.75 | +0.39 (+2.54%) | 27,426 |
28 Dec 2012 | INR | 15.84 | 15.84 | 15.36 | 15.36 | 15.36 | -0.3 (-1.92%) | 6,015 |
27 Dec 2012 | INR | 15.55 | 16.23 | 15.55 | 15.66 | 15.66 | +0.06 (+0.38%) | 16,571 |