Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 May 2013 | INR | 20.75 | 20.75 | 20.75 | 20.75 | 4.15 | +1.85 (+9.79%) | 3,727 |
8 May 2013 | INR | 18.7 | 18.9 | 18.7 | 18.9 | 3.78 | +1.7 (+9.88%) | 24,023 |
7 May 2013 | INR | 17 | 17.25 | 15.65 | 17.2 | 3.44 | +0.75 (+4.56%) | 502,768 |
6 May 2013 | INR | 17.75 | 17.75 | 16.4 | 16.45 | 3.29 | -0.8 (-4.64%) | 15,096 |
3 May 2013 | INR | 17.55 | 17.55 | 16.85 | 17.25 | 3.45 | 0.0 (0.0%) | 7,696 |
2 May 2013 | INR | 16.65 | 17.7 | 16.65 | 17.25 | 3.45 | -0.1 (-0.58%) | 1,326 |
30 Apr 2013 | INR | 17.55 | 17.65 | 17.2 | 17.35 | 3.47 | +0.35 (+2.06%) | 6,285 |
29 Apr 2013 | INR | 17.3 | 17.5 | 16.4 | 17 | 3.4 | -0.25 (-1.45%) | 4,358 |
26 Apr 2013 | INR | 17.3 | 18.1 | 17.05 | 17.25 | 3.45 | -0.3 (-1.71%) | 33,560 |
25 Apr 2013 | INR | 17.4 | 18.3 | 17.4 | 17.55 | 3.51 | -0.35 (-1.96%) | 93,787 |
23 Apr 2013 | INR | 18.7 | 18.7 | 17.6 | 17.9 | 3.58 | -0.1 (-0.56%) | 8,299 |
22 Apr 2013 | INR | 18.85 | 18.85 | 17.65 | 18 | 3.6 | -0.2 (-1.10%) | 3,776 |
18 Apr 2013 | INR | 18.3 | 18.3 | 17.15 | 18.2 | 3.64 | +0.55 (+3.12%) | 9,019 |
17 Apr 2013 | INR | 16.65 | 18.2 | 16.65 | 17.65 | 3.53 | +0.2 (+1.15%) | 4,047 |
16 Apr 2013 | INR | 18.25 | 18.7 | 17.4 | 17.45 | 3.49 | -0.85 (-4.64%) | 11,094 |
15 Apr 2013 | INR | 19.25 | 19.25 | 18 | 18.3 | 3.66 | -0.1 (-0.54%) | 4,733 |
12 Apr 2013 | INR | 18.65 | 18.75 | 17.55 | 18.4 | 3.68 | +0.4 (+2.22%) | 3,920 |
11 Apr 2013 | INR | 17 | 18 | 17 | 18 | 3.6 | +0.85 (+4.96%) | 2,026 |
10 Apr 2013 | INR | 18.85 | 18.85 | 17.15 | 17.15 | 3.43 | -0.85 (-4.72%) | 10,424 |
9 Apr 2013 | INR | 17.45 | 18.45 | 17.45 | 18 | 3.6 | 0.0 (0.0%) | 1,307 |
8 Apr 2013 | INR | 18.1 | 18.9 | 17.6 | 18 | 3.6 | -0.45 (-2.44%) | 3,409 |
5 Apr 2013 | INR | 18.85 | 18.85 | 18.15 | 18.45 | 3.69 | -0.1 (-0.54%) | 900 |
4 Apr 2013 | INR | 18.6 | 18.85 | 18 | 18.55 | 3.71 | +0.25 (+1.37%) | 7,231 |
3 Apr 2013 | INR | 19.5 | 19.5 | 18.1 | 18.3 | 3.66 | -0.7 (-3.68%) | 9,919 |
2 Apr 2013 | INR | 19.15 | 19.15 | 18.5 | 19 | 3.8 | +0.75 (+4.11%) | 36,986 |
1 Apr 2013 | INR | 18.2 | 18.25 | 18 | 18.25 | 3.65 | +0.85 (+4.89%) | 3,436 |
28 Mar 2013 | INR | 17.7 | 17.8 | 16.7 | 17.4 | 3.48 | +0.2 (+1.16%) | 5,713 |
26 Mar 2013 | INR | 18 | 18 | 17.15 | 17.2 | 3.44 | -0.8 (-4.44%) | 67,773 |
25 Mar 2013 | INR | 19.8 | 19.8 | 18 | 18 | 3.6 | -0.9 (-4.76%) | 10,893 |
22 Mar 2013 | INR | 20.1 | 20.1 | 18.45 | 18.9 | 3.78 | -0.5 (-2.58%) | 8,313 |