Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Jan 2013 | INR | 13.75 | 14.65 | 13.7 | 14.65 | 12.5571 | +0.64 (+4.57%) | 20,775 |
30 Jan 2013 | INR | 13.7 | 14.74 | 13.7 | 14.01 | 12.0086 | -0.04 (-0.28%) | 20,704 |
29 Jan 2013 | INR | 14.05 | 14.05 | 14.05 | 14.05 | 12.0429 | +0.01 (+0.07%) | 0 |
28 Jan 2013 | INR | 14.45 | 14.45 | 13.3 | 14.04 | 12.0343 | +0.24 (+1.74%) | 24,650 |
25 Jan 2013 | INR | 13.6 | 13.9 | 13.6 | 13.8 | 11.8286 | +0.51 (+3.84%) | 1,850 |
24 Jan 2013 | INR | 12.6 | 13.35 | 12.6 | 13.29 | 11.3914 | +0.57 (+4.48%) | 32,424 |
23 Jan 2013 | INR | 11.9 | 12.81 | 11.9 | 12.72 | 10.9029 | +0.52 (+4.26%) | 27,679 |
22 Jan 2013 | INR | 13.3 | 13.3 | 12.2 | 12.2 | 10.4571 | -0.55 (-4.31%) | 30,200 |
21 Jan 2013 | INR | 12.76 | 13.9 | 12.75 | 12.75 | 10.9286 | -0.55 (-4.14%) | 33,905 |
18 Jan 2013 | INR | 14.6 | 14.6 | 13.3 | 13.3 | 11.4 | -0.65 (-4.66%) | 5,535 |
17 Jan 2013 | INR | 13.99 | 13.99 | 13 | 13.95 | 11.9571 | +0.56 (+4.18%) | 1,212 |
16 Jan 2013 | INR | 14.3 | 14.33 | 13 | 13.39 | 11.4771 | -0.26 (-1.90%) | 3,592 |
15 Jan 2013 | INR | 13.66 | 14.84 | 13.45 | 13.65 | 11.7 | -0.5 (-3.53%) | 2,700 |
14 Jan 2013 | INR | 14.3 | 15.2 | 14.15 | 14.15 | 12.1286 | -0.43 (-2.95%) | 17,321 |
11 Jan 2013 | INR | 15 | 15 | 14.58 | 14.58 | 12.4971 | +0.08 (+0.55%) | 2,440 |
10 Jan 2013 | INR | 15.39 | 15.39 | 14.1 | 14.5 | 12.4286 | -0.16 (-1.09%) | 8,209 |
9 Jan 2013 | INR | 14.66 | 14.66 | 13.71 | 14.66 | 12.5657 | +0.69 (+4.94%) | 1,702 |
8 Jan 2013 | INR | 13.97 | 13.97 | 13.5 | 13.97 | 11.9743 | +0.66 (+4.96%) | 2,788 |
7 Jan 2013 | INR | 13.2 | 13.31 | 11.35 | 13.31 | 11.4086 | +1.21 (+10.00%) | 8,408 |
4 Jan 2013 | INR | 10.65 | 12.1 | 10.65 | 12.1 | 10.3714 | +1.1 (+10.00%) | 7,950 |
3 Jan 2013 | INR | 10.7 | 11 | 10.5 | 11 | 9.4286 | +0.42 (+3.97%) | 4,125 |
2 Jan 2013 | INR | 9.8 | 10.7 | 9.8 | 10.58 | 9.0686 | +0.78 (+7.96%) | 16,335 |
1 Jan 2013 | INR | 10 | 10.88 | 9.73 | 9.8 | 8.4 | -0.1 (-1.01%) | 2,556 |
31 Dec 2012 | INR | 10 | 10 | 9.85 | 9.9 | 8.4857 | -0.55 (-5.26%) | 2,702 |
28 Dec 2012 | INR | 9.55 | 10.7 | 9.45 | 10.45 | 8.9571 | +0.5 (+5.03%) | 28,308 |
27 Dec 2012 | INR | 10.15 | 10.95 | 9.65 | 9.95 | 8.5286 | -0.75 (-7.01%) | 59,861 |
26 Dec 2012 | INR | 11 | 11.2 | 10.15 | 10.7 | 9.1714 | -0.55 (-4.89%) | 14,403 |
24 Dec 2012 | INR | 10.55 | 12 | 10.55 | 11.25 | 9.6429 | -0.45 (-3.85%) | 21,741 |
21 Dec 2012 | INR | 14 | 14 | 11.65 | 11.7 | 10.0286 | -2.8 (-19.31%) | 37,743 |
20 Dec 2012 | INR | 17.1 | 17.15 | 14.5 | 14.5 | 12.4286 | -3.6 (-19.89%) | 12,053 |