Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jun 2013 | INR | 16.35 | 16.35 | 15.7 | 15.9 | 15.9 | +0.15 (+0.95%) | 7,106 |
25 Jun 2013 | INR | 16.35 | 16.35 | 15.7 | 15.75 | 15.75 | -0.05 (-0.32%) | 7,143 |
24 Jun 2013 | INR | 16.25 | 17.75 | 15.75 | 15.8 | 15.8 | -1.1 (-6.51%) | 26,044 |
21 Jun 2013 | INR | 17.3 | 18.55 | 16.5 | 16.9 | 16.9 | -1.15 (-6.37%) | 15,763 |
20 Jun 2013 | INR | 17.8 | 18.7 | 17.75 | 18.05 | 18.05 | -0.7 (-3.73%) | 24,871 |
19 Jun 2013 | INR | 17.35 | 20 | 17.35 | 18.75 | 18.75 | +0.45 (+2.46%) | 69,745 |
18 Jun 2013 | INR | 15.85 | 19.25 | 15.75 | 18.3 | 18.3 | +2.2 (+13.66%) | 42,086 |
17 Jun 2013 | INR | 16 | 16.1 | 15.75 | 16.1 | 16.1 | +0.05 (+0.31%) | 7,540 |
14 Jun 2013 | INR | 15.65 | 16.6 | 15.65 | 16.05 | 16.05 | +0.25 (+1.58%) | 7,081 |
13 Jun 2013 | INR | 15.6 | 16.4 | 14.65 | 15.8 | 15.8 | +0.05 (+0.32%) | 11,634 |
12 Jun 2013 | INR | 16.6 | 16.6 | 15.6 | 15.75 | 15.75 | -0.4 (-2.48%) | 7,763 |
11 Jun 2013 | INR | 17.2 | 17.2 | 16.1 | 16.15 | 16.15 | -0.55 (-3.29%) | 5,360 |
10 Jun 2013 | INR | 16.95 | 16.95 | 16.65 | 16.7 | 16.7 | -0.1 (-0.60%) | 5,589 |
7 Jun 2013 | INR | 16.5 | 17.35 | 16.5 | 16.8 | 16.8 | +0.05 (+0.30%) | 3,780 |
6 Jun 2013 | INR | 16.6 | 16.9 | 16.5 | 16.75 | 16.75 | -0.05 (-0.30%) | 2,611 |
5 Jun 2013 | INR | 16.9 | 17.05 | 16.5 | 16.8 | 16.8 | +0.2 (+1.20%) | 8,249 |
4 Jun 2013 | INR | 17 | 17 | 16.5 | 16.6 | 16.6 | -0.25 (-1.48%) | 8,575 |
3 Jun 2013 | INR | 16.85 | 17 | 16.5 | 16.85 | 16.85 | -0.1 (-0.59%) | 4,934 |
31 May 2013 | INR | 17.9 | 18 | 16.85 | 16.95 | 16.95 | -0.35 (-2.02%) | 16,677 |
30 May 2013 | INR | 16.5 | 18 | 16.5 | 17.3 | 17.3 | +0.55 (+3.28%) | 10,449 |
29 May 2013 | INR | 16.3 | 17.85 | 16.3 | 16.75 | 16.75 | +0.25 (+1.52%) | 8,074 |
28 May 2013 | INR | 16.85 | 17.3 | 16.4 | 16.5 | 16.5 | -0.55 (-3.23%) | 4,795 |
27 May 2013 | INR | 16.7 | 17.2 | 16.7 | 17.05 | 17.05 | +0.65 (+3.96%) | 7,307 |
24 May 2013 | INR | 17 | 17 | 16.15 | 16.4 | 16.4 | -0.25 (-1.50%) | 4,796 |
23 May 2013 | INR | 16.95 | 17.45 | 16.4 | 16.65 | 16.65 | -0.3 (-1.77%) | 6,621 |
22 May 2013 | INR | 16.95 | 17.45 | 16.95 | 16.95 | 16.95 | -0.05 (-0.29%) | 7,492 |
21 May 2013 | INR | 17.1 | 17.45 | 16.95 | 17 | 17 | 0.0 (0.0%) | 5,689 |
20 May 2013 | INR | 17.2 | 17.95 | 17 | 17 | 17 | -0.35 (-2.02%) | 6,326 |
17 May 2013 | INR | 17 | 17.6 | 16.8 | 17.35 | 17.35 | +0.3 (+1.76%) | 7,877 |
16 May 2013 | INR | 17.9 | 17.9 | 17 | 17.05 | 17.05 | -0.3 (-1.73%) | 5,253 |