Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 May 2013 | INR | 23.4 | 24 | 23.4 | 23.9 | 23.9 | +0.65 (+2.80%) | 3,160 |
6 May 2013 | INR | 23 | 23.8 | 23 | 23.25 | 23.25 | +0.15 (+0.65%) | 3,504 |
3 May 2013 | INR | 23.95 | 23.95 | 23 | 23.1 | 23.1 | -0.3 (-1.28%) | 4,269 |
2 May 2013 | INR | 23.1 | 24 | 23.1 | 23.4 | 23.4 | -0.1 (-0.43%) | 2,176 |
30 Apr 2013 | INR | 24.4 | 24.4 | 23 | 23.5 | 23.5 | -0.5 (-2.08%) | 10,769 |
29 Apr 2013 | INR | 24 | 24.25 | 23.3 | 24 | 24 | +0.45 (+1.91%) | 433 |
26 Apr 2013 | INR | 24.8 | 24.8 | 23.5 | 23.55 | 23.55 | -0.65 (-2.69%) | 2,736 |
25 Apr 2013 | INR | 25 | 25.45 | 24.1 | 24.2 | 24.2 | -0.75 (-3.01%) | 8,422 |
23 Apr 2013 | INR | 24.9 | 26.05 | 24 | 24.95 | 24.95 | +0.55 (+2.25%) | 11,229 |
22 Apr 2013 | INR | 23.85 | 24.4 | 23.5 | 24.4 | 24.4 | +0.7 (+2.95%) | 4,300 |
18 Apr 2013 | INR | 23.05 | 23.95 | 23 | 23.7 | 23.7 | +0.65 (+2.82%) | 12,671 |
17 Apr 2013 | INR | 23.75 | 24.25 | 23 | 23.05 | 23.05 | -0.2 (-0.86%) | 8,702 |
16 Apr 2013 | INR | 23 | 23.5 | 22.5 | 23.25 | 23.25 | +0.25 (+1.09%) | 4,430 |
15 Apr 2013 | INR | 23.5 | 23.8 | 22.75 | 23 | 23 | +0.3 (+1.32%) | 3,265 |
12 Apr 2013 | INR | 22.8 | 23 | 22.3 | 22.7 | 22.7 | -0.3 (-1.30%) | 2,865 |
11 Apr 2013 | INR | 23.5 | 23.7 | 23 | 23 | 23 | 0.0 (0.0%) | 5,973 |
10 Apr 2013 | INR | 23 | 23.35 | 22.3 | 23 | 23 | +0.05 (+0.22%) | 10,511 |
9 Apr 2013 | INR | 24.75 | 24.75 | 22.65 | 22.95 | 22.95 | -1.2 (-4.97%) | 4,809 |
8 Apr 2013 | INR | 24.3 | 24.75 | 22.5 | 24.15 | 24.15 | +0.95 (+4.09%) | 5,552 |
5 Apr 2013 | INR | 26 | 26 | 22.7 | 23.2 | 23.2 | -0.6 (-2.52%) | 7,077 |
4 Apr 2013 | INR | 24.85 | 25 | 23.65 | 23.8 | 23.8 | -1.5 (-5.93%) | 14,311 |
3 Apr 2013 | INR | 24.4 | 27.45 | 23.7 | 25.3 | 25.3 | +1.4 (+5.86%) | 25,918 |
2 Apr 2013 | INR | 23.4 | 24.35 | 23.25 | 23.9 | 23.9 | +0.3 (+1.27%) | 11,574 |
1 Apr 2013 | INR | 21.95 | 24.25 | 21.95 | 23.6 | 23.6 | +1.65 (+7.52%) | 16,726 |
28 Mar 2013 | INR | 20.9 | 22 | 20.5 | 21.95 | 21.95 | +1.05 (+5.02%) | 5,811 |
26 Mar 2013 | INR | 21.05 | 21.9 | 20.75 | 20.9 | 20.9 | +0.3 (+1.46%) | 7,229 |
25 Mar 2013 | INR | 21.2 | 22.65 | 17.7 | 20.6 | 20.6 | -0.7 (-3.29%) | 45,866 |
22 Mar 2013 | INR | 22.05 | 22.3 | 21 | 21.3 | 21.3 | -1.35 (-5.96%) | 19,936 |
21 Mar 2013 | INR | 24.3 | 24.3 | 22.55 | 22.65 | 22.65 | -0.65 (-2.79%) | 9,450 |
20 Mar 2013 | INR | 24.9 | 26.45 | 23.15 | 23.3 | 23.3 | -0.8 (-3.32%) | 18,645 |