Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jun 2013 | INR | 19.2 | 19.2 | 18 | 18.4 | 18.4 | +0.05 (+0.27%) | 535 |
11 Jun 2013 | INR | 18.55 | 18.55 | 17.55 | 18.35 | 18.35 | +0.65 (+3.67%) | 338 |
10 Jun 2013 | INR | 17.7 | 17.7 | 17.7 | 17.7 | 17.7 | 0.0 (0.0%) | 0 |
7 Jun 2013 | INR | 18.6 | 19.5 | 17.7 | 17.7 | 17.7 | -0.55 (-3.01%) | 45 |
6 Jun 2013 | INR | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | -0.35 (-1.88%) | 0 |
5 Jun 2013 | INR | 19.75 | 19.75 | 18.25 | 18.6 | 18.6 | -0.25 (-1.33%) | 85 |
4 Jun 2013 | INR | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | -0.95 (-4.80%) | 100 |
3 Jun 2013 | INR | 20 | 20 | 19.8 | 19.8 | 19.8 | -1 (-4.81%) | 501 |
31 May 2013 | INR | 20.8 | 20.8 | 20.8 | 20.8 | 20.8 | +0.35 (+1.71%) | 10 |
30 May 2013 | INR | 20.5 | 20.5 | 20.45 | 20.45 | 20.45 | +0.8 (+4.07%) | 826 |
29 May 2013 | INR | 18 | 19.65 | 18 | 19.65 | 19.65 | 0.0 (0.0%) | 863 |
28 May 2013 | INR | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | +0.9 (+4.80%) | 0 |
27 May 2013 | INR | 19.25 | 19.65 | 18.3 | 18.75 | 18.75 | -0.05 (-0.27%) | 152 |
24 May 2013 | INR | 18 | 18.9 | 17.15 | 18.8 | 18.8 | +0.8 (+4.44%) | 2,422 |
23 May 2013 | INR | 19 | 19 | 17.2 | 18 | 18 | -0.1 (-0.55%) | 1,471 |
22 May 2013 | INR | 19.95 | 19.95 | 18.1 | 18.1 | 18.1 | -0.9 (-4.74%) | 510 |
21 May 2013 | INR | 19.7 | 19 | 19 | 19 | 19 | +0.9 (+4.97%) | 10 |
20 May 2013 | INR | 18.1 | 18.1 | 18.1 | 18.1 | 18.1 | -0.25 (-1.36%) | 0 |
17 May 2013 | INR | 19.7 | 19.7 | 18.1 | 18.35 | 18.35 | -0.45 (-2.39%) | 60 |
16 May 2013 | INR | 18.8 | 18.8 | 18.8 | 18.8 | 18.8 | +0.85 (+4.74%) | 1 |
15 May 2013 | INR | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | -0.9 (-4.77%) | 50 |
14 May 2013 | INR | 20 | 20 | 18.85 | 18.85 | 18.85 | -0.95 (-4.80%) | 50 |
13 May 2013 | INR | 19 | 19.95 | 18.1 | 19.8 | 19.8 | +1.4 (+7.61%) | 253 |
10 May 2013 | INR | 18.4 | 18.4 | 18.4 | 18.4 | 18.4 | -0.95 (-4.91%) | 1,287 |
9 May 2013 | INR | 19.45 | 19.5 | 18 | 19.35 | 19.35 | +0.55 (+2.93%) | 123 |
8 May 2013 | INR | 20.15 | 18.8 | 18.8 | 18.8 | 18.8 | -0.95 (-4.81%) | 50 |
7 May 2013 | INR | 20.15 | 20.2 | 18.3 | 19.75 | 19.75 | +0.5 (+2.60%) | 130 |
6 May 2013 | INR | 20 | 19.25 | 19.25 | 19.25 | 19.25 | -1 (-4.94%) | 200 |
3 May 2013 | INR | 20 | 20.25 | 18.7 | 20.25 | 20.25 | +0.6 (+3.05%) | 725 |
2 May 2013 | INR | 20.3 | 20.3 | 18.4 | 19.65 | 19.65 | +0.3 (+1.55%) | 131 |