Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Feb 2013 | INR | 24.3 | 24.3 | 22.8 | 23.1 | 23.1 | -0.05 (-0.22%) | 26,279 |
6 Feb 2013 | INR | 23 | 23.15 | 23 | 23.15 | 23.15 | +1.1 (+4.99%) | 4,900 |
5 Feb 2013 | INR | 22.05 | 22.05 | 20.5 | 22.05 | 22.05 | +1.05 (+5%) | 54,154 |
4 Feb 2013 | INR | 21 | 21 | 20.35 | 21 | 21 | +1 (+5%) | 4,225 |
1 Feb 2013 | INR | 21.45 | 21.45 | 19.65 | 20 | 20 | -0.44 (-2.15%) | 234,519 |
31 Jan 2013 | INR | 21.7 | 21.7 | 19.8 | 20.44 | 20.44 | -0.23 (-1.11%) | 26,804 |
30 Jan 2013 | INR | 20.65 | 20.67 | 20.65 | 20.67 | 20.67 | +0.98 (+4.98%) | 951 |
29 Jan 2013 | INR | 19 | 19.69 | 19 | 19.69 | 19.69 | +0.93 (+4.96%) | 11,610 |
28 Jan 2013 | INR | 18.9 | 18.9 | 18.25 | 18.76 | 18.76 | +0.76 (+4.22%) | 4,500 |
25 Jan 2013 | INR | 18.56 | 18.56 | 17.17 | 18 | 18 | +0.32 (+1.81%) | 2,969 |
24 Jan 2013 | INR | 16.1 | 17.68 | 16 | 17.68 | 17.68 | +0.84 (+4.99%) | 4,362 |
23 Jan 2013 | INR | 16 | 17 | 16 | 16.84 | 16.84 | +0.02 (+0.12%) | 1,218 |
22 Jan 2013 | INR | 16.84 | 16.84 | 16.82 | 16.82 | 16.82 | +0.78 (+4.86%) | 207 |
21 Jan 2013 | INR | 16.06 | 16.06 | 16 | 16.04 | 16.04 | +0.74 (+4.84%) | 4,100 |
18 Jan 2013 | INR | 15.3 | 15.3 | 15.3 | 15.3 | 15.3 | +0.19 (+1.26%) | 1 |
17 Jan 2013 | INR | 15.21 | 15.21 | 14.51 | 15.11 | 15.11 | -0.1 (-0.66%) | 7 |
16 Jan 2013 | INR | 15.3 | 15.3 | 14 | 15.21 | 15.21 | +0.62 (+4.25%) | 16 |
15 Jan 2013 | INR | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | -0.75 (-4.89%) | 50 |
14 Jan 2013 | INR | 15.4 | 15.4 | 14.05 | 15.34 | 15.34 | +0.56 (+3.79%) | 26 |
11 Jan 2013 | INR | 14.77 | 15.4 | 14.05 | 14.78 | 14.78 | 0.0 (0.0%) | 313 |
10 Jan 2013 | INR | 15.14 | 15.14 | 13.72 | 14.78 | 14.78 | +0.36 (+2.50%) | 13 |
9 Jan 2013 | INR | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | -0.75 (-4.94%) | 5,002 |
8 Jan 2013 | INR | 14.37 | 15.25 | 14.37 | 15.17 | 15.17 | +0.05 (+0.33%) | 11 |
7 Jan 2013 | INR | 14.13 | 15.5 | 14.13 | 15.12 | 15.12 | +0.25 (+1.68%) | 2,253 |
4 Jan 2013 | INR | 14.5 | 14.89 | 13.5 | 14.87 | 14.87 | +0.68 (+4.79%) | 1,190 |
3 Jan 2013 | INR | 14 | 14.19 | 14.19 | 14.19 | 14.19 | -0.73 (-4.89%) | 1 |
2 Jan 2013 | INR | 14 | 15.5 | 14.38 | 14.92 | 14.92 | -0.21 (-1.39%) | 63 |
1 Jan 2013 | INR | 14 | 15.4 | 14 | 15.13 | 15.13 | +0.4 (+2.72%) | 108 |
31 Dec 2012 | INR | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | -0.77 (-4.97%) | 5 |
28 Dec 2012 | INR | 15.1 | 15.5 | 15 | 15.5 | 15.5 | -0.18 (-1.15%) | 5,512 |