Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jul 2013 | INR | 15 | 15.1 | 14.25 | 14.5 | 14.5 | 0.0 (0.0%) | 18,088 |
9 Jul 2013 | INR | 14.4 | 15.25 | 14 | 14.5 | 14.5 | +0.5 (+3.57%) | 49,085 |
8 Jul 2013 | INR | 13.55 | 14.3 | 13.5 | 14 | 14 | +0.05 (+0.36%) | 10,414 |
5 Jul 2013 | INR | 13.65 | 14.1 | 13.65 | 13.95 | 13.95 | +0.3 (+2.20%) | 12,970 |
4 Jul 2013 | INR | 14.15 | 14.15 | 13.3 | 13.65 | 13.65 | -0.25 (-1.80%) | 67,687 |
3 Jul 2013 | INR | 14.05 | 14.05 | 13.7 | 13.9 | 13.9 | -0.25 (-1.77%) | 17,732 |
2 Jul 2013 | INR | 14.3 | 14.95 | 14 | 14.15 | 14.15 | -0.45 (-3.08%) | 49,466 |
1 Jul 2013 | INR | 13.4 | 14.6 | 13.4 | 14.6 | 14.6 | +0.65 (+4.66%) | 49,265 |
28 Jun 2013 | INR | 13.1 | 14 | 12.9 | 13.95 | 13.95 | +0.6 (+4.49%) | 55,757 |
27 Jun 2013 | INR | 13.8 | 13.9 | 13.25 | 13.35 | 13.35 | -0.4 (-2.91%) | 17,619 |
26 Jun 2013 | INR | 14.4 | 15 | 13.75 | 13.75 | 13.75 | -0.7 (-4.84%) | 80,741 |
25 Jun 2013 | INR | 15.65 | 15.65 | 14.45 | 14.45 | 14.45 | -0.75 (-4.93%) | 44,506 |
24 Jun 2013 | INR | 16.25 | 16.25 | 15.15 | 15.2 | 15.2 | -0.55 (-3.49%) | 56,421 |
21 Jun 2013 | INR | 16.55 | 16.55 | 15.5 | 15.75 | 15.75 | -0.45 (-2.78%) | 47,915 |
20 Jun 2013 | INR | 16.25 | 16.3 | 14.85 | 16.2 | 16.2 | +0.65 (+4.18%) | 140,726 |
19 Jun 2013 | INR | 15.55 | 15.55 | 14.2 | 15.55 | 15.55 | +0.7 (+4.71%) | 172,545 |
18 Jun 2013 | INR | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | +0.7 (+4.95%) | 10,398 |
17 Jun 2013 | INR | 14.15 | 14.15 | 14.1 | 14.15 | 14.15 | +0.65 (+4.81%) | 28,972 |
14 Jun 2013 | INR | 13.05 | 13.5 | 12.3 | 13.5 | 13.5 | +0.6 (+4.65%) | 56,347 |
13 Jun 2013 | INR | 13.3 | 13.75 | 12.85 | 12.9 | 12.9 | -0.6 (-4.44%) | 48,388 |
12 Jun 2013 | INR | 13.6 | 14.15 | 13.3 | 13.5 | 13.5 | -0.3 (-2.17%) | 49,904 |
11 Jun 2013 | INR | 13.6 | 14.2 | 13.6 | 13.8 | 13.8 | -0.5 (-3.50%) | 130,119 |
10 Jun 2013 | INR | 15.5 | 15.5 | 14.25 | 14.3 | 14.3 | -0.7 (-4.67%) | 149,027 |
7 Jun 2013 | INR | 15.9 | 16 | 15 | 15 | 15 | -0.75 (-4.76%) | 85,120 |
6 Jun 2013 | INR | 16.15 | 16.2 | 15.65 | 15.75 | 15.75 | +0.3 (+1.94%) | 110,512 |
5 Jun 2013 | INR | 14.65 | 15.95 | 14.45 | 15.45 | 15.45 | +0.25 (+1.64%) | 256,458 |
4 Jun 2013 | INR | 15.25 | 16.8 | 15.2 | 15.2 | 15.2 | -0.8 (-5%) | 131,399 |
3 Jun 2013 | INR | 16.8 | 17.2 | 16 | 16 | 16 | -0.8 (-4.76%) | 68,473 |
31 May 2013 | INR | 17.15 | 17.75 | 16.8 | 16.8 | 16.8 | -0.85 (-4.82%) | 85,648 |
30 May 2013 | INR | 17.6 | 18 | 17.6 | 17.65 | 17.65 | -0.85 (-4.59%) | 278,336 |