Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 May 2013 | INR | 17.9 | 18.2 | 17.55 | 17.8 | 17.8 | +0.15 (+0.85%) | 255,011 |
13 May 2013 | INR | 18 | 18 | 17.5 | 17.65 | 17.65 | -0.25 (-1.40%) | 79,104 |
11 May 2013 | INR | 17.95 | 18.05 | 17.7 | 17.9 | 17.9 | +0.1 (+0.56%) | 20,131 |
10 May 2013 | INR | 17.8 | 18.25 | 17.6 | 17.8 | 17.8 | 0.0 (0.0%) | 65,867 |
9 May 2013 | INR | 18.2 | 18.2 | 17.55 | 17.8 | 17.8 | -0.35 (-1.93%) | 57,697 |
8 May 2013 | INR | 18 | 18.3 | 17.6 | 18.15 | 18.15 | +0.45 (+2.54%) | 147,435 |
7 May 2013 | INR | 17.25 | 18 | 17.25 | 17.7 | 17.7 | +0.05 (+0.28%) | 135,879 |
6 May 2013 | INR | 17.85 | 17.85 | 17.5 | 17.65 | 17.65 | +0.15 (+0.86%) | 91,695 |
3 May 2013 | INR | 17.5 | 17.7 | 17.25 | 17.5 | 17.5 | -0.1 (-0.57%) | 82,097 |
2 May 2013 | INR | 17.5 | 17.9 | 17.4 | 17.6 | 17.6 | +0.2 (+1.15%) | 69,873 |
30 Apr 2013 | INR | 17.5 | 17.8 | 17.3 | 17.4 | 17.4 | +0.05 (+0.29%) | 59,117 |
29 Apr 2013 | INR | 17.3 | 17.7 | 17.25 | 17.35 | 17.35 | -0.25 (-1.42%) | 101,913 |
26 Apr 2013 | INR | 17.7 | 17.9 | 17.4 | 17.6 | 17.6 | -0.2 (-1.12%) | 77,571 |
25 Apr 2013 | INR | 17.4 | 18 | 17.3 | 17.8 | 17.8 | +0.5 (+2.89%) | 212,165 |
23 Apr 2013 | INR | 18.1 | 18.3 | 16.7 | 17.3 | 17.3 | -0.75 (-4.16%) | 633,762 |
22 Apr 2013 | INR | 18.25 | 18.25 | 17.7 | 18.05 | 18.05 | +0.05 (+0.28%) | 166,093 |
18 Apr 2013 | INR | 17.75 | 18.15 | 17.7 | 18 | 18 | +0.1 (+0.56%) | 107,984 |
17 Apr 2013 | INR | 18.45 | 18.45 | 17.7 | 17.9 | 17.9 | -0.25 (-1.38%) | 194,257 |
16 Apr 2013 | INR | 18.1 | 18.5 | 18 | 18.15 | 18.15 | -0.15 (-0.82%) | 137,774 |
15 Apr 2013 | INR | 18.25 | 18.7 | 18.2 | 18.3 | 18.3 | -0.1 (-0.54%) | 145,824 |
12 Apr 2013 | INR | 18.4 | 19.3 | 18 | 18.4 | 18.4 | -0.05 (-0.27%) | 584,479 |
11 Apr 2013 | INR | 18.75 | 18.95 | 18.35 | 18.45 | 18.45 | -0.1 (-0.54%) | 290,019 |
10 Apr 2013 | INR | 18.8 | 19 | 17.85 | 18.55 | 18.55 | +0.15 (+0.82%) | 538,214 |
9 Apr 2013 | INR | 17.05 | 19.7 | 17.05 | 18.4 | 18.4 | +1.4 (+8.24%) | 1,291,001 |
8 Apr 2013 | INR | 16.9 | 17.5 | 16.8 | 17 | 17 | -0.1 (-0.58%) | 55,950 |
5 Apr 2013 | INR | 17 | 17.35 | 16.6 | 17.1 | 17.1 | -0.15 (-0.87%) | 33,909 |
4 Apr 2013 | INR | 17.55 | 17.55 | 16.9 | 17.25 | 17.25 | -0.25 (-1.43%) | 97,071 |
3 Apr 2013 | INR | 18.1 | 18.4 | 17.2 | 17.5 | 17.5 | -0.4 (-2.23%) | 104,111 |
2 Apr 2013 | INR | 17.9 | 18.2 | 17.3 | 17.9 | 17.9 | +0.35 (+1.99%) | 102,422 |
1 Apr 2013 | INR | 16.6 | 17.6 | 16.55 | 17.55 | 17.55 | +0.75 (+4.46%) | 77,909 |