Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Apr 2013 | INR | 20.35 | 20.35 | 18.5 | 19.35 | 19.35 | -0.05 (-0.26%) | 261 |
29 Apr 2013 | INR | 20.9 | 21 | 19.05 | 19.4 | 19.4 | -0.6 (-3%) | 1,667 |
26 Apr 2013 | INR | 20.5 | 20.5 | 18.7 | 20 | 20 | +0.35 (+1.78%) | 1,051 |
25 Apr 2013 | INR | 19.65 | 19.65 | 18.3 | 19.65 | 19.65 | +0.9 (+4.80%) | 89 |
23 Apr 2013 | INR | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | +0.85 (+4.75%) | 6,708 |
22 Apr 2013 | INR | 17.9 | 17.9 | 17.75 | 17.9 | 17.9 | +0.85 (+4.99%) | 120 |
18 Apr 2013 | INR | 18.05 | 18.05 | 17.05 | 17.05 | 17.05 | -0.15 (-0.87%) | 10 |
17 Apr 2013 | INR | 18 | 18.05 | 16.75 | 17.2 | 17.2 | 0.0 (0.0%) | 2,551 |
16 Apr 2013 | INR | 17.15 | 18.95 | 17.15 | 17.2 | 17.2 | -0.85 (-4.71%) | 6,310 |
15 Apr 2013 | INR | 18.05 | 18.05 | 16.35 | 18.05 | 18.05 | +0.85 (+4.94%) | 110 |
12 Apr 2013 | INR | 18.9 | 18.9 | 17.2 | 17.2 | 17.2 | -0.85 (-4.71%) | 3,389 |
11 Apr 2013 | INR | 19.2 | 19.2 | 17.4 | 18.05 | 18.05 | -0.25 (-1.37%) | 1,242 |
10 Apr 2013 | INR | 19.85 | 19.85 | 18.05 | 18.3 | 18.3 | -0.65 (-3.43%) | 730 |
9 Apr 2013 | INR | 20.55 | 20.55 | 18.65 | 18.95 | 18.95 | -0.65 (-3.32%) | 747 |
8 Apr 2013 | INR | 21.55 | 21.55 | 19.6 | 19.6 | 19.6 | -1 (-4.85%) | 1,243 |
5 Apr 2013 | INR | 20.65 | 20.65 | 19.45 | 20.6 | 20.6 | +0.15 (+0.73%) | 700 |
4 Apr 2013 | INR | 19.85 | 21 | 19.85 | 20.45 | 20.45 | -0.4 (-1.92%) | 1,503 |
3 Apr 2013 | INR | 21.6 | 21.6 | 19.6 | 20.85 | 20.85 | +0.25 (+1.21%) | 18 |
2 Apr 2013 | INR | 20.6 | 20.6 | 20.6 | 20.6 | 20.6 | -0.05 (-0.24%) | 16 |
1 Apr 2013 | INR | 20.75 | 20.75 | 18.85 | 20.65 | 20.65 | +0.85 (+4.29%) | 9,772 |
28 Mar 2013 | INR | 19.8 | 19.8 | 19.8 | 19.8 | 19.8 | +0.85 (+4.49%) | 1 |
26 Mar 2013 | INR | 17.45 | 19.25 | 17.45 | 18.95 | 18.95 | +0.6 (+3.27%) | 53,254 |
25 Mar 2013 | INR | 20.25 | 20.25 | 18.35 | 18.35 | 18.35 | -0.95 (-4.92%) | 2,001 |
22 Mar 2013 | INR | 19.3 | 19.3 | 19.3 | 19.3 | 19.3 | -1 (-4.93%) | 2,010 |
21 Mar 2013 | INR | 20.3 | 20.3 | 20.3 | 20.3 | 20.3 | 0.0 (0.0%) | 0 |
20 Mar 2013 | INR | 20.3 | 21.9 | 20.3 | 20.3 | 20.3 | -1.05 (-4.92%) | 351 |
19 Mar 2013 | INR | 22.1 | 22.1 | 21 | 21.35 | 21.35 | +0.3 (+1.43%) | 312,008 |
18 Mar 2013 | INR | 21.45 | 21.5 | 20.45 | 21.05 | 21.05 | -0.45 (-2.09%) | 261 |
15 Mar 2013 | INR | 21.5 | 21.5 | 21.5 | 21.5 | 21.5 | -1.05 (-4.66%) | 5 |
14 Mar 2013 | INR | 22.95 | 22.95 | 21.75 | 22.55 | 22.55 | -0.3 (-1.31%) | 74 |