Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jun 2013 | INR | 8.1 | 8.5 | 8.1 | 8.5 | 8.5 | +0.4 (+4.94%) | 1,507 |
18 Jun 2013 | INR | 8.07 | 8.45 | 8.03 | 8.1 | 8.1 | -0.4 (-4.71%) | 814 |
17 Jun 2013 | INR | 8.84 | 9.1 | 8.25 | 8.5 | 8.5 | -0.34 (-3.85%) | 3,153 |
14 Jun 2013 | INR | 9 | 9.15 | 8.7 | 8.84 | 8.84 | -0.75 (-7.82%) | 1,221 |
13 Jun 2013 | INR | 11.5 | 11.5 | 9.59 | 9.59 | 9.59 | -1.06 (-9.95%) | 2,971 |
12 Jun 2013 | INR | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | +0.65 (+6.50%) | 1 |
11 Jun 2013 | INR | 9.85 | 10.4 | 9.8 | 10 | 10 | -0.05 (-0.50%) | 4,178 |
10 Jun 2013 | INR | 11.2 | 11.2 | 10.05 | 10.05 | 10.05 | -0.31 (-2.99%) | 646 |
7 Jun 2013 | INR | 11.5 | 11.5 | 10.22 | 10.36 | 10.36 | -0.73 (-6.58%) | 2,351 |
6 Jun 2013 | INR | 10.51 | 11.15 | 10.5 | 11.09 | 11.09 | +0.39 (+3.64%) | 1,035 |
5 Jun 2013 | INR | 10.9 | 11.6 | 10.7 | 10.7 | 10.7 | -0.2 (-1.83%) | 266 |
4 Jun 2013 | INR | 11 | 11 | 10.6 | 10.9 | 10.9 | -0.38 (-3.37%) | 643 |
3 Jun 2013 | INR | 10.81 | 11.47 | 10.81 | 11.28 | 11.28 | +0.02 (+0.18%) | 551 |
31 May 2013 | INR | 11.4 | 11.85 | 11 | 11.26 | 11.26 | +0.44 (+4.07%) | 5,720 |
30 May 2013 | INR | 11.3 | 12.2 | 10.75 | 10.82 | 10.82 | -1.12 (-9.38%) | 6,245 |
29 May 2013 | INR | 13.2 | 13.2 | 11.66 | 11.94 | 11.94 | -0.97 (-7.51%) | 6,168 |
28 May 2013 | INR | 12.8 | 13 | 11.65 | 12.91 | 12.91 | +0.9 (+7.49%) | 134,358 |
27 May 2013 | INR | 10.65 | 12.45 | 10.65 | 12.01 | 12.01 | +0.57 (+4.98%) | 25,141 |
24 May 2013 | INR | 11.8 | 11.8 | 11.3 | 11.44 | 11.44 | +0.69 (+6.42%) | 400 |
23 May 2013 | INR | 11.23 | 11.28 | 10.75 | 10.75 | 10.75 | -0.85 (-7.33%) | 632 |
22 May 2013 | INR | 12.95 | 12.95 | 11.6 | 11.6 | 11.6 | -0.52 (-4.29%) | 3,476 |
21 May 2013 | INR | 12.5 | 12.5 | 11.82 | 12.12 | 12.12 | +0.09 (+0.75%) | 855 |
20 May 2013 | INR | 12.6 | 12.6 | 11.96 | 12.03 | 12.03 | +0.53 (+4.61%) | 1,497 |
17 May 2013 | INR | 11.3 | 12.3 | 11.05 | 11.5 | 11.5 | +0.31 (+2.77%) | 17,382 |
16 May 2013 | INR | 10.95 | 12 | 10.95 | 11.19 | 11.19 | -0.37 (-3.20%) | 951 |
15 May 2013 | INR | 12.5 | 12.5 | 11.5 | 11.56 | 11.56 | -0.24 (-2.03%) | 1,341 |
14 May 2013 | INR | 11.15 | 11.95 | 11.1 | 11.8 | 11.8 | +0.17 (+1.46%) | 351 |
13 May 2013 | INR | 11.75 | 12.5 | 11.63 | 11.63 | 11.63 | -1 (-7.92%) | 5,286 |
10 May 2013 | INR | 12.25 | 13.3 | 12.25 | 12.63 | 12.63 | -0.17 (-1.33%) | 2,500 |
9 May 2013 | INR | 12.52 | 12.83 | 12.52 | 12.8 | 12.8 | +0.03 (+0.23%) | 450 |