Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Mar 2013 | INR | 20.3 | 20.3 | 20.3 | 20.3 | 20.3 | 0.0 (0.0%) | 0 |
20 Mar 2013 | INR | 20.3 | 21.9 | 20.3 | 20.3 | 20.3 | -1.05 (-4.92%) | 351 |
19 Mar 2013 | INR | 22.1 | 22.1 | 21 | 21.35 | 21.35 | +0.3 (+1.43%) | 312,008 |
18 Mar 2013 | INR | 21.45 | 21.5 | 20.45 | 21.05 | 21.05 | -0.45 (-2.09%) | 261 |
15 Mar 2013 | INR | 21.5 | 21.5 | 21.5 | 21.5 | 21.5 | -1.05 (-4.66%) | 5 |
14 Mar 2013 | INR | 22.95 | 22.95 | 21.75 | 22.55 | 22.55 | -0.3 (-1.31%) | 74 |
13 Mar 2013 | INR | 24.5 | 24.5 | 22.2 | 22.85 | 22.85 | -0.5 (-2.14%) | 555 |
12 Mar 2013 | INR | 21.55 | 23.75 | 21.55 | 23.35 | 23.35 | +0.7 (+3.09%) | 2,688 |
11 Mar 2013 | INR | 24.95 | 24.95 | 22.65 | 22.65 | 22.65 | -1.15 (-4.83%) | 356 |
8 Mar 2013 | INR | 24.2 | 24.2 | 22.05 | 23.8 | 23.8 | +0.6 (+2.59%) | 509 |
7 Mar 2013 | INR | 24.2 | 24.2 | 22 | 23.2 | 23.2 | +0.05 (+0.22%) | 1,712 |
6 Mar 2013 | INR | 24.85 | 24.85 | 22.75 | 23.15 | 23.15 | -0.55 (-2.32%) | 1,481 |
5 Mar 2013 | INR | 24.4 | 24.4 | 22.75 | 23.7 | 23.7 | +0.45 (+1.94%) | 1,754 |
4 Mar 2013 | INR | 23.5 | 23.55 | 21.35 | 23.25 | 23.25 | +0.8 (+3.56%) | 45,782 |
1 Mar 2013 | INR | 24.4 | 24.4 | 22.1 | 22.45 | 22.45 | -0.8 (-3.44%) | 24,555 |
28 Feb 2013 | INR | 23 | 23.25 | 22.95 | 23.25 | 23.25 | +0.9 (+4.03%) | 3,151 |
27 Feb 2013 | INR | 22 | 24 | 22 | 22.35 | 22.35 | -0.8 (-3.46%) | 1,470 |
26 Feb 2013 | INR | 24.9 | 24.9 | 22.7 | 23.15 | 23.15 | -0.65 (-2.73%) | 288 |
25 Feb 2013 | INR | 23.5 | 23.8 | 21.6 | 23.8 | 23.8 | +1.1 (+4.85%) | 8,905 |
22 Feb 2013 | INR | 23.15 | 23.15 | 21.1 | 22.7 | 22.7 | +0.5 (+2.25%) | 1,205 |
21 Feb 2013 | INR | 24.25 | 24.25 | 22.05 | 22.2 | 22.2 | -1 (-4.31%) | 6,767 |
20 Feb 2013 | INR | 24.75 | 24.75 | 22.75 | 23.2 | 23.2 | -0.55 (-2.32%) | 4,863 |
19 Feb 2013 | INR | 24.15 | 24.15 | 21.9 | 23.75 | 23.75 | +0.75 (+3.26%) | 7,953 |
18 Feb 2013 | INR | 25.1 | 25.1 | 23 | 23 | 23 | -0.95 (-3.97%) | 40,002 |
15 Feb 2013 | INR | 24.85 | 24.85 | 22.8 | 23.95 | 23.95 | +0.2 (+0.84%) | 3,643 |
14 Feb 2013 | INR | 25.65 | 25.65 | 23.35 | 23.75 | 23.75 | -0.7 (-2.86%) | 93,324 |
13 Feb 2013 | INR | 24.6 | 25.45 | 23.4 | 24.45 | 24.45 | -0.15 (-0.61%) | 96,476 |
12 Feb 2013 | INR | 25.25 | 25.25 | 23.35 | 24.6 | 24.6 | +0.5 (+2.07%) | 1,389 |
11 Feb 2013 | INR | 24.2 | 24.2 | 22.8 | 24.1 | 24.1 | +0.95 (+4.10%) | 3,169 |
8 Feb 2013 | INR | 24.25 | 24.25 | 23.1 | 23.15 | 23.15 | +0.05 (+0.22%) | 4,713 |