Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Apr 2013 | INR | 17.05 | 18.4 | 17.05 | 18.4 | 30.6667 | +0.85 (+4.84%) | 1,881 |
29 Apr 2013 | INR | 17.85 | 17.85 | 17.45 | 17.55 | 29.25 | 0.0 (0.0%) | 440 |
26 Apr 2013 | INR | 17.55 | 17.55 | 17.55 | 17.55 | 29.25 | 0.0 (0.0%) | 0 |
25 Apr 2013 | INR | 17.55 | 17.55 | 17.55 | 17.55 | 29.25 | +0.8 (+4.78%) | 75 |
23 Apr 2013 | INR | 16.65 | 17.05 | 16.65 | 16.75 | 27.9167 | 0.0 (0.0%) | 181 |
22 Apr 2013 | INR | 16.75 | 16.75 | 16.75 | 16.75 | 27.9167 | -0.25 (-1.47%) | 50 |
18 Apr 2013 | INR | 17 | 17 | 17 | 17 | 28.3333 | +0.45 (+2.72%) | 75 |
17 Apr 2013 | INR | 16.55 | 16.55 | 16.55 | 16.55 | 27.5833 | 0.0 (0.0%) | 106 |
16 Apr 2013 | INR | 16.85 | 16.85 | 16.55 | 16.55 | 27.5833 | +0.5 (+3.12%) | 336 |
15 Apr 2013 | INR | 16.05 | 16.05 | 16.05 | 16.05 | 26.75 | -0.55 (-3.31%) | 20 |
12 Apr 2013 | INR | 16.8 | 16.8 | 16.6 | 16.6 | 27.6667 | -1.4 (-7.78%) | 28 |
11 Apr 2013 | INR | 17.3 | 17.3 | 17.3 | 18 | 30 | +0.45 (+2.56%) | 115 |
10 Apr 2013 | INR | 17.05 | 18 | 17.05 | 17.55 | 29.25 | 0.0 (0.0%) | 102 |
9 Apr 2013 | INR | 17.55 | 17.55 | 17.55 | 17.55 | 29.25 | -0.75 (-4.10%) | 0 |
8 Apr 2013 | INR | 17.65 | 17.65 | 17.55 | 18.3 | 30.5 | 0.0 (0.0%) | 150 |
5 Apr 2013 | INR | 17.8 | 19.45 | 17.8 | 18.3 | 30.5 | -0.3 (-1.61%) | 1,211 |
4 Apr 2013 | INR | 18.5 | 19.75 | 18.5 | 18.6 | 31 | -0.4 (-2.11%) | 101 |
3 Apr 2013 | INR | 19 | 19 | 19 | 19 | 31.6667 | 0.0 (0.0%) | 0 |
2 Apr 2013 | INR | 19 | 19 | 19 | 19 | 31.6667 | +0.65 (+3.54%) | 558 |
1 Apr 2013 | INR | 18.9 | 18.9 | 18.35 | 18.35 | 30.5833 | +0.35 (+1.94%) | 1,687 |
28 Mar 2013 | INR | 18 | 18 | 17.6 | 18 | 30 | -0.2 (-1.10%) | 4,035 |
26 Mar 2013 | INR | 18.2 | 18.25 | 18.2 | 18.2 | 30.3333 | -0.25 (-1.36%) | 1,188 |
25 Mar 2013 | INR | 18.9 | 18.9 | 18.35 | 18.45 | 30.75 | -0.55 (-2.89%) | 390 |
22 Mar 2013 | INR | 18.6 | 19 | 18.6 | 19 | 31.6667 | -0.15 (-0.78%) | 1,450 |
21 Mar 2013 | INR | 19.1 | 20 | 19.05 | 19.15 | 31.9167 | -0.1 (-0.52%) | 1,749 |
20 Mar 2013 | INR | 19.8 | 19.8 | 19.25 | 19.25 | 32.0833 | -1 (-4.94%) | 4,473 |
19 Mar 2013 | INR | 19.8 | 20.25 | 19.75 | 20.25 | 33.75 | +0.55 (+2.79%) | 1,373 |
18 Mar 2013 | INR | 19.95 | 20.25 | 19.55 | 19.7 | 32.8333 | -0.35 (-1.75%) | 1,330 |
15 Mar 2013 | INR | 20 | 20.1 | 20 | 20.05 | 33.4167 | +0.2 (+1.01%) | 768 |
14 Mar 2013 | INR | 20 | 20 | 19.85 | 19.85 | 33.0833 | -0.15 (-0.75%) | 1,075 |