Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 May 2013 | INR | 10.2 | 10.7 | 10.2 | 10.5 | 10.5 | +0.15 (+1.45%) | 5,797 |
16 May 2013 | INR | 10.3 | 10.7 | 10.3 | 10.35 | 10.35 | -0.2 (-1.90%) | 15,755 |
15 May 2013 | INR | 10.5 | 10.9 | 10.15 | 10.55 | 10.55 | +0.05 (+0.48%) | 11,992 |
14 May 2013 | INR | 10.25 | 10.6 | 10.2 | 10.5 | 10.5 | -0.15 (-1.41%) | 6,071 |
13 May 2013 | INR | 10.25 | 10.8 | 10.1 | 10.65 | 10.65 | +0.35 (+3.40%) | 5,324 |
11 May 2013 | INR | 10.8 | 10.8 | 10.3 | 10.3 | 10.3 | -0.5 (-4.63%) | 1,395 |
10 May 2013 | INR | 10.9 | 11.1 | 10.8 | 10.8 | 10.8 | -0.05 (-0.46%) | 21,553 |
9 May 2013 | INR | 11.2 | 11.25 | 10.75 | 10.85 | 10.85 | -0.45 (-3.98%) | 15,322 |
8 May 2013 | INR | 11.1 | 11.3 | 11 | 11.3 | 11.3 | +0.2 (+1.80%) | 11,316 |
7 May 2013 | INR | 11 | 11.4 | 11 | 11.1 | 11.1 | -0.1 (-0.89%) | 7,454 |
6 May 2013 | INR | 11.65 | 11.65 | 10.8 | 11.2 | 11.2 | +0.1 (+0.90%) | 18,282 |
3 May 2013 | INR | 11.1 | 11.35 | 11.05 | 11.1 | 11.1 | +0.05 (+0.45%) | 9,863 |
2 May 2013 | INR | 11.75 | 11.75 | 11 | 11.05 | 11.05 | -0.3 (-2.64%) | 25,340 |
30 Apr 2013 | INR | 11.35 | 11.85 | 11.35 | 11.35 | 11.35 | 0.0 (0.0%) | 17,387 |
29 Apr 2013 | INR | 11.15 | 11.55 | 11.15 | 11.35 | 11.35 | +0.3 (+2.71%) | 10,139 |
26 Apr 2013 | INR | 11.5 | 11.6 | 11.05 | 11.05 | 11.05 | 0.0 (0.0%) | 11,802 |
25 Apr 2013 | INR | 11.55 | 11.55 | 11.05 | 11.05 | 11.05 | +0.05 (+0.45%) | 8,051 |
23 Apr 2013 | INR | 11.1 | 11.5 | 10.85 | 11 | 11 | -0.05 (-0.45%) | 8,817 |
22 Apr 2013 | INR | 11.15 | 11.4 | 10.85 | 11.05 | 11.05 | -0.1 (-0.90%) | 9,289 |
18 Apr 2013 | INR | 10.95 | 11.15 | 10.75 | 11.15 | 11.15 | +0.2 (+1.83%) | 10,623 |
17 Apr 2013 | INR | 11.1 | 11.55 | 10.75 | 10.95 | 10.95 | -0.05 (-0.45%) | 6,680 |
16 Apr 2013 | INR | 11.55 | 11.55 | 11 | 11 | 11 | -0.55 (-4.76%) | 25,578 |
15 Apr 2013 | INR | 12.05 | 12.05 | 11.55 | 11.55 | 11.55 | -0.6 (-4.94%) | 18,365 |
12 Apr 2013 | INR | 12.8 | 12.8 | 12.15 | 12.15 | 12.15 | -0.6 (-4.71%) | 5,011 |
11 Apr 2013 | INR | 12.5 | 13.3 | 12.5 | 12.75 | 12.75 | +0.45 (+3.66%) | 22,113 |
10 Apr 2013 | INR | 12.55 | 13.5 | 12.15 | 12.3 | 12.3 | -0.55 (-4.28%) | 11,574 |
9 Apr 2013 | INR | 12.55 | 13 | 12.5 | 12.85 | 12.85 | +0.25 (+1.98%) | 16,282 |
8 Apr 2013 | INR | 12.75 | 12.8 | 12.2 | 12.6 | 12.6 | -0.25 (-1.95%) | 16,677 |
5 Apr 2013 | INR | 12.6 | 13.4 | 12.05 | 12.85 | 12.85 | -0.05 (-0.39%) | 29,194 |
4 Apr 2013 | INR | 14 | 14 | 12.75 | 12.9 | 12.9 | -0.45 (-3.37%) | 22,659 |