Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 May 2013 | INR | 21.75 | 21.75 | 20.55 | 21.3 | 21.3 | +0.2 (+0.95%) | 2,960 |
6 May 2013 | INR | 21.35 | 21.6 | 20.9 | 21.1 | 21.1 | -0.25 (-1.17%) | 5,235 |
3 May 2013 | INR | 20.55 | 21.7 | 20.3 | 21.35 | 21.35 | +1.35 (+6.75%) | 5,465 |
2 May 2013 | INR | 20.45 | 20.7 | 20 | 20 | 20 | -0.3 (-1.48%) | 1,791 |
30 Apr 2013 | INR | 20.1 | 20.4 | 19.45 | 20.3 | 20.3 | +0.55 (+2.78%) | 3,123 |
29 Apr 2013 | INR | 21.85 | 21.85 | 19.65 | 19.75 | 19.75 | -1.65 (-7.71%) | 14,164 |
26 Apr 2013 | INR | 20.95 | 21.75 | 20.95 | 21.4 | 21.4 | +0.1 (+0.47%) | 3,047 |
25 Apr 2013 | INR | 20.5 | 21.65 | 20 | 21.3 | 21.3 | +0.05 (+0.24%) | 4,612 |
23 Apr 2013 | INR | 21 | 21.5 | 20.75 | 21.25 | 21.25 | +0.3 (+1.43%) | 3,065 |
22 Apr 2013 | INR | 22.9 | 22.9 | 19.6 | 20.95 | 20.95 | +0.6 (+2.95%) | 9,109 |
18 Apr 2013 | INR | 20.9 | 20.9 | 19.55 | 20.35 | 20.35 | +0.45 (+2.26%) | 3,436 |
17 Apr 2013 | INR | 20 | 20 | 19.35 | 19.9 | 19.9 | +0.25 (+1.27%) | 3,913 |
16 Apr 2013 | INR | 20.5 | 20.5 | 19 | 19.65 | 19.65 | +0.3 (+1.55%) | 7,647 |
15 Apr 2013 | INR | 20.3 | 20.3 | 19.2 | 19.35 | 19.35 | -0.55 (-2.76%) | 8,137 |
12 Apr 2013 | INR | 20.15 | 20.3 | 19.35 | 19.9 | 19.9 | 0.0 (0.0%) | 5,733 |
11 Apr 2013 | INR | 19.3 | 20 | 19.3 | 19.9 | 19.9 | +0.5 (+2.58%) | 3,595 |
10 Apr 2013 | INR | 20.4 | 20.4 | 18.75 | 19.4 | 19.4 | +0.1 (+0.52%) | 5,917 |
9 Apr 2013 | INR | 20.8 | 20.8 | 18.9 | 19.3 | 19.3 | -0.5 (-2.53%) | 7,238 |
8 Apr 2013 | INR | 21.9 | 21.9 | 19 | 19.8 | 19.8 | -0.5 (-2.46%) | 4,985 |
5 Apr 2013 | INR | 20.4 | 20.4 | 19.7 | 20.3 | 20.3 | +0.7 (+3.57%) | 13,955 |
4 Apr 2013 | INR | 20.4 | 20.45 | 19.15 | 19.6 | 19.6 | -0.75 (-3.69%) | 6,392 |
3 Apr 2013 | INR | 22.45 | 22.9 | 19.15 | 20.35 | 20.35 | -0.45 (-2.16%) | 28,711 |
2 Apr 2013 | INR | 20.75 | 21.45 | 20 | 20.8 | 20.8 | +0.3 (+1.46%) | 3,377 |
1 Apr 2013 | INR | 24 | 24 | 20 | 20.5 | 20.5 | -0.35 (-1.68%) | 34,287 |
28 Mar 2013 | INR | 21.25 | 21.25 | 18.65 | 20.85 | 20.85 | +0.1 (+0.48%) | 6,740 |
26 Mar 2013 | INR | 22.3 | 22.3 | 19.45 | 20.75 | 20.75 | +0.8 (+4.01%) | 5,419 |
25 Mar 2013 | INR | 22.9 | 22.9 | 19.05 | 19.95 | 19.95 | -1.55 (-7.21%) | 23,669 |
22 Mar 2013 | INR | 20.9 | 21.9 | 20.6 | 21.5 | 21.5 | +0.05 (+0.23%) | 4,978 |
21 Mar 2013 | INR | 22 | 22 | 20.75 | 21.45 | 21.45 | -0.05 (-0.23%) | 8,871 |
20 Mar 2013 | INR | 22.45 | 22.9 | 20.3 | 21.5 | 21.5 | -0.2 (-0.92%) | 5,391 |