Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jun 2013 | INR | 17 | 17.95 | 16.7 | 17.35 | 17.35 | -0.15 (-0.86%) | 250 |
18 Jun 2013 | INR | 15.9 | 17.5 | 15.9 | 17.5 | 17.5 | +1.1 (+6.71%) | 844 |
17 Jun 2013 | INR | 17.4 | 17.4 | 16.25 | 16.4 | 16.4 | -0.3 (-1.80%) | 2,103 |
14 Jun 2013 | INR | 17.9 | 17.9 | 16.3 | 16.7 | 16.7 | +0.05 (+0.30%) | 313 |
13 Jun 2013 | INR | 17 | 17.25 | 16.5 | 16.65 | 16.65 | -1 (-5.67%) | 1,373 |
12 Jun 2013 | INR | 17.85 | 17.85 | 17 | 17.65 | 17.65 | +0.4 (+2.32%) | 2,889 |
11 Jun 2013 | INR | 17 | 17.9 | 17 | 17.25 | 17.25 | -0.3 (-1.71%) | 1,295 |
10 Jun 2013 | INR | 18.65 | 18.65 | 17.5 | 17.55 | 17.55 | -0.45 (-2.50%) | 3,639 |
7 Jun 2013 | INR | 18.75 | 18.75 | 17.3 | 18 | 18 | +0.45 (+2.56%) | 2,806 |
6 Jun 2013 | INR | 17.25 | 18 | 17.25 | 17.55 | 17.55 | +0.3 (+1.74%) | 1,427 |
5 Jun 2013 | INR | 17.6 | 18 | 17.1 | 17.25 | 17.25 | -0.3 (-1.71%) | 3,204 |
4 Jun 2013 | INR | 17.9 | 18.7 | 17.4 | 17.55 | 17.55 | -0.3 (-1.68%) | 2,609 |
3 Jun 2013 | INR | 17.2 | 19 | 17.2 | 17.85 | 17.85 | -0.6 (-3.25%) | 4,720 |
31 May 2013 | INR | 17.35 | 18.6 | 17.1 | 18.45 | 18.45 | +0.7 (+3.94%) | 4,084 |
30 May 2013 | INR | 17.8 | 18.1 | 17.75 | 17.75 | 17.75 | -0.4 (-2.20%) | 1,453 |
29 May 2013 | INR | 17.7 | 19 | 17.65 | 18.15 | 18.15 | +0.1 (+0.55%) | 1,874 |
28 May 2013 | INR | 18.75 | 18.8 | 18 | 18.05 | 18.05 | -0.1 (-0.55%) | 2,864 |
27 May 2013 | INR | 19.25 | 19.25 | 18.15 | 18.15 | 18.15 | -0.85 (-4.47%) | 57 |
24 May 2013 | INR | 19 | 19 | 19 | 19 | 19 | 0.0 (0.0%) | 0 |
23 May 2013 | INR | 19.35 | 19.4 | 18.6 | 19 | 19 | +0.15 (+0.80%) | 62 |
22 May 2013 | INR | 19.65 | 19.65 | 18.8 | 18.85 | 18.85 | -0.25 (-1.31%) | 692 |
21 May 2013 | INR | 19.1 | 19.1 | 19.1 | 19.1 | 19.1 | 0.0 (0.0%) | 0 |
20 May 2013 | INR | 19 | 19.9 | 19 | 19.1 | 19.1 | 0.0 (0.0%) | 2,057 |
17 May 2013 | INR | 19.05 | 19.5 | 19 | 19.1 | 19.1 | -0.15 (-0.78%) | 2,711 |
16 May 2013 | INR | 19.75 | 19.75 | 19 | 19.25 | 19.25 | 0.0 (0.0%) | 3,064 |
15 May 2013 | INR | 19.9 | 19.9 | 19.25 | 19.25 | 19.25 | -0.7 (-3.51%) | 1,276 |
14 May 2013 | INR | 19 | 20.35 | 19 | 19.95 | 19.95 | +0.15 (+0.76%) | 2,636 |
13 May 2013 | INR | 20.85 | 20.85 | 19.65 | 19.8 | 19.8 | +0.45 (+2.33%) | 373 |
10 May 2013 | INR | 19.1 | 19.9 | 19.1 | 19.35 | 19.35 | -0.15 (-0.77%) | 4,029 |
9 May 2013 | INR | 19.25 | 19.5 | 19.1 | 19.5 | 19.5 | +0.05 (+0.26%) | 940 |