Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Apr 2013 | INR | 11.5 | 15.25 | 11.5 | 13.35 | 13.35 | +0.4 (+3.09%) | 143,572 |
2 Apr 2013 | INR | 10.9 | 12.95 | 10.8 | 12.95 | 12.95 | +2.15 (+19.91%) | 117,987 |
1 Apr 2013 | INR | 10.5 | 11 | 10.4 | 10.8 | 10.8 | +0.5 (+4.85%) | 18,571 |
28 Mar 2013 | INR | 10.1 | 10.65 | 9.8 | 10.3 | 10.3 | +0.2 (+1.98%) | 28,777 |
26 Mar 2013 | INR | 9.9 | 10.45 | 9.9 | 10.1 | 10.1 | +0.25 (+2.54%) | 37,020 |
25 Mar 2013 | INR | 11.3 | 11.3 | 9.6 | 9.85 | 9.85 | -0.25 (-2.48%) | 28,810 |
22 Mar 2013 | INR | 10.65 | 10.9 | 9.9 | 10.1 | 10.1 | -0.65 (-6.05%) | 151,632 |
21 Mar 2013 | INR | 11.45 | 11.45 | 10.6 | 10.75 | 10.75 | -0.3 (-2.71%) | 45,344 |
20 Mar 2013 | INR | 11.1 | 11.5 | 10.65 | 11.05 | 11.05 | -0.45 (-3.91%) | 69,672 |
19 Mar 2013 | INR | 12.15 | 12.45 | 11.35 | 11.5 | 11.5 | -0.65 (-5.35%) | 70,032 |
18 Mar 2013 | INR | 12.75 | 13.3 | 12 | 12.15 | 12.15 | -0.8 (-6.18%) | 48,860 |
15 Mar 2013 | INR | 12.9 | 13.3 | 12.4 | 12.95 | 12.95 | +0.65 (+5.28%) | 31,642 |
14 Mar 2013 | INR | 13.4 | 13.9 | 12.05 | 12.3 | 12.3 | -1.1 (-8.21%) | 148,918 |
13 Mar 2013 | INR | 13.6 | 13.95 | 13.25 | 13.4 | 13.4 | -0.3 (-2.19%) | 29,046 |
12 Mar 2013 | INR | 14 | 14.4 | 13 | 13.7 | 13.7 | -0.4 (-2.84%) | 43,342 |
11 Mar 2013 | INR | 14 | 14.3 | 13.9 | 14.1 | 14.1 | +0.1 (+0.71%) | 17,906 |
8 Mar 2013 | INR | 14.1 | 14.35 | 13.8 | 14 | 14 | +0.2 (+1.45%) | 26,600 |
7 Mar 2013 | INR | 14.15 | 14.4 | 13.7 | 13.8 | 13.8 | -0.5 (-3.50%) | 23,896 |
6 Mar 2013 | INR | 13.6 | 14.5 | 13.6 | 14.3 | 14.3 | +0.7 (+5.15%) | 32,318 |
5 Mar 2013 | INR | 14.6 | 14.6 | 13.5 | 13.6 | 13.6 | -0.1 (-0.73%) | 30,167 |
4 Mar 2013 | INR | 14.5 | 14.5 | 13.5 | 13.7 | 13.7 | -0.8 (-5.52%) | 21,962 |
1 Mar 2013 | INR | 15.15 | 15.15 | 14 | 14.5 | 14.5 | -0.05 (-0.34%) | 31,630 |
28 Feb 2013 | INR | 14.9 | 15.5 | 14.35 | 14.55 | 14.55 | -0.4 (-2.68%) | 50,977 |
27 Feb 2013 | INR | 14.8 | 15.35 | 14.6 | 14.95 | 14.95 | +0.2 (+1.36%) | 21,331 |
26 Feb 2013 | INR | 15 | 15.8 | 14.5 | 14.75 | 14.75 | -0.3 (-1.99%) | 20,846 |
25 Feb 2013 | INR | 17 | 17 | 14.9 | 15.05 | 15.05 | -0.1 (-0.66%) | 24,388 |
22 Feb 2013 | INR | 15.1 | 15.6 | 15 | 15.15 | 15.15 | -0.3 (-1.94%) | 15,701 |
21 Feb 2013 | INR | 15.95 | 15.95 | 15.4 | 15.45 | 15.45 | -0.5 (-3.13%) | 19,759 |
20 Feb 2013 | INR | 15.8 | 16.4 | 15.65 | 15.95 | 15.95 | +0.15 (+0.95%) | 52,620 |
19 Feb 2013 | INR | 15.9 | 16.4 | 15.25 | 15.8 | 15.8 | +0.55 (+3.61%) | 40,232 |