Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jan 2013 | INR | 15 | 16 | 15 | 15.55 | 15.55 | +0.55 (+3.67%) | 2,381 |
24 Jan 2013 | INR | 15.8 | 15.8 | 14.5 | 15 | 15 | -1 (-6.25%) | 6,690 |
23 Jan 2013 | INR | 15.3 | 16 | 15 | 16 | 16 | +0.7 (+4.58%) | 4,010 |
22 Jan 2013 | INR | 16 | 16.15 | 15.3 | 15.3 | 15.3 | -0.9 (-5.56%) | 3,826 |
21 Jan 2013 | INR | 18 | 18 | 16.05 | 16.2 | 16.2 | -0.45 (-2.70%) | 2,817 |
18 Jan 2013 | INR | 16 | 16.85 | 15.55 | 16.65 | 16.65 | +0.65 (+4.06%) | 2,549 |
17 Jan 2013 | INR | 16.35 | 16.35 | 16 | 16 | 16 | -0.3 (-1.84%) | 2,504 |
16 Jan 2013 | INR | 16.6 | 16.8 | 16.3 | 16.3 | 16.3 | -0.3 (-1.81%) | 1,070 |
15 Jan 2013 | INR | 17.1 | 17.1 | 16.6 | 16.6 | 16.6 | -0.65 (-3.77%) | 1,304 |
14 Jan 2013 | INR | 16.6 | 17.25 | 16.6 | 17.25 | 17.25 | +0.65 (+3.92%) | 5,981 |
11 Jan 2013 | INR | 16.65 | 17.4 | 16.6 | 16.6 | 16.6 | -0.7 (-4.05%) | 2,410 |
10 Jan 2013 | INR | 17.3 | 17.3 | 17 | 17.3 | 17.3 | +0.45 (+2.67%) | 357 |
9 Jan 2013 | INR | 17.5 | 17.5 | 16.8 | 16.85 | 16.85 | -1 (-5.60%) | 8,501 |
8 Jan 2013 | INR | 17.95 | 17.95 | 17.15 | 17.85 | 17.85 | +0.4 (+2.29%) | 1,175 |
7 Jan 2013 | INR | 17.1 | 17.7 | 16.8 | 17.45 | 17.45 | +0.6 (+3.56%) | 5,067 |
4 Jan 2013 | INR | 17.5 | 17.5 | 16.55 | 16.85 | 16.85 | +0.05 (+0.30%) | 10,315 |
3 Jan 2013 | INR | 15.6 | 17.15 | 15.2 | 16.8 | 16.8 | +1.15 (+7.35%) | 9,657 |
2 Jan 2013 | INR | 16.2 | 16.8 | 15 | 15.65 | 15.65 | -0.45 (-2.80%) | 16,077 |
1 Jan 2013 | INR | 16.5 | 16.6 | 15.5 | 16.1 | 16.1 | -0.5 (-3.01%) | 11,053 |
31 Dec 2012 | INR | 16.75 | 16.75 | 16.5 | 16.6 | 16.6 | 0.0 (0.0%) | 4,145 |
28 Dec 2012 | INR | 17.15 | 17.15 | 16.5 | 16.6 | 16.6 | -0.75 (-4.32%) | 9,910 |
27 Dec 2012 | INR | 18.2 | 18.2 | 17.3 | 17.35 | 17.35 | -0.75 (-4.14%) | 9,443 |
26 Dec 2012 | INR | 18.5 | 18.85 | 18 | 18.1 | 18.1 | -0.9 (-4.74%) | 9,570 |
24 Dec 2012 | INR | 19.3 | 20 | 19 | 19 | 19 | -1.1 (-5.47%) | 6,521 |
21 Dec 2012 | INR | 19.85 | 20.25 | 19.55 | 20.1 | 20.1 | +0.25 (+1.26%) | 7,422 |
20 Dec 2012 | INR | 20.1 | 20.5 | 19.35 | 19.85 | 19.85 | +0.2 (+1.02%) | 7,692 |
19 Dec 2012 | INR | 18.55 | 19.95 | 18.55 | 19.65 | 19.65 | +0.9 (+4.80%) | 7,910 |
18 Dec 2012 | INR | 19.4 | 19.4 | 18.4 | 18.75 | 18.75 | +0.45 (+2.46%) | 1,390 |
17 Dec 2012 | INR | 19.5 | 19.5 | 18.3 | 18.3 | 18.3 | -0.35 (-1.88%) | 8,085 |
14 Dec 2012 | INR | 18.5 | 18.9 | 18.15 | 18.65 | 18.65 | +0.6 (+3.32%) | 6,810 |