Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Feb 2013 | INR | 16.15 | 16.15 | 15.2 | 15.25 | 15.25 | -0.75 (-4.69%) | 701 |
22 Feb 2013 | INR | 16 | 16 | 16 | 16 | 16 | +0.15 (+0.95%) | 10 |
21 Feb 2013 | INR | 16.5 | 16.5 | 15.85 | 15.85 | 15.85 | -0.8 (-4.80%) | 713 |
20 Feb 2013 | INR | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | -0.5 (-2.92%) | 150 |
19 Feb 2013 | INR | 16.1 | 17.2 | 16.1 | 17.15 | 17.15 | +1.05 (+6.52%) | 2,167 |
18 Feb 2013 | INR | 16.05 | 16.8 | 16.05 | 16.1 | 16.1 | -0.75 (-4.45%) | 1,326 |
15 Feb 2013 | INR | 17.45 | 17.45 | 16.85 | 16.85 | 16.85 | 0.0 (0.0%) | 22 |
14 Feb 2013 | INR | 16.5 | 16.85 | 15.7 | 16.85 | 16.85 | +0.4 (+2.43%) | 1,405 |
13 Feb 2013 | INR | 15.95 | 16.7 | 15.2 | 16.45 | 16.45 | +0.45 (+2.81%) | 5,275 |
12 Feb 2013 | INR | 16.95 | 16.95 | 16 | 16 | 16 | -0.8 (-4.76%) | 803 |
8 Feb 2013 | INR | 17.2 | 17.2 | 16.3 | 16.8 | 16.8 | -0.45 (-2.61%) | 572 |
7 Feb 2013 | INR | 16.9 | 17.25 | 16.65 | 17.25 | 17.25 | -0.25 (-1.43%) | 2,380 |
6 Feb 2013 | INR | 17.1 | 17.5 | 17 | 17.5 | 17.5 | 0.0 (0.0%) | 10,415 |
5 Feb 2013 | INR | 17.1 | 17.5 | 16.65 | 17.5 | 17.5 | +0.3 (+1.74%) | 3,280 |
4 Feb 2013 | INR | 18.2 | 18.2 | 16.9 | 17.2 | 17.2 | -0.45 (-2.55%) | 4,084 |
1 Feb 2013 | INR | 18.4 | 18.4 | 17.3 | 17.65 | 17.65 | -0.4 (-2.22%) | 2,402 |
31 Jan 2013 | INR | 18.3 | 18.3 | 16.85 | 18.05 | 18.05 | +0.55 (+3.14%) | 1,065 |
30 Jan 2013 | INR | 19 | 19 | 17.45 | 17.5 | 17.5 | -0.85 (-4.63%) | 308 |
29 Jan 2013 | INR | 19.5 | 19.5 | 17.9 | 18.35 | 18.35 | -0.4 (-2.13%) | 2,804 |
25 Jan 2013 | INR | 17.55 | 18.85 | 17.55 | 18.75 | 18.75 | -0.4 (-2.09%) | 922 |
24 Jan 2013 | INR | 19.5 | 19.5 | 18.05 | 19.15 | 19.15 | -0.65 (-3.28%) | 4,414 |
23 Jan 2013 | INR | 19.05 | 20 | 18.9 | 19.8 | 19.8 | +0.25 (+1.28%) | 259 |
22 Jan 2013 | INR | 20.8 | 20.8 | 19.5 | 19.55 | 19.55 | -0.7 (-3.46%) | 1,348 |
21 Jan 2013 | INR | 20.2 | 20.25 | 19.3 | 20.25 | 20.25 | +0.3 (+1.50%) | 703 |
18 Jan 2013 | INR | 20.05 | 20.4 | 19.25 | 19.95 | 19.95 | -0.05 (-0.25%) | 4,009 |
17 Jan 2013 | INR | 20.85 | 20.85 | 19.85 | 20 | 20 | -0.55 (-2.68%) | 2,716 |
16 Jan 2013 | INR | 20.1 | 20.6 | 20.1 | 20.55 | 20.55 | +0.05 (+0.24%) | 1,480 |
15 Jan 2013 | INR | 20.5 | 21.45 | 20.5 | 20.5 | 20.5 | -0.1 (-0.49%) | 4,206 |
14 Jan 2013 | INR | 19.65 | 20.7 | 19.65 | 20.6 | 20.6 | 0.0 (0.0%) | 1,499 |
11 Jan 2013 | INR | 20.6 | 20.6 | 20.6 | 20.6 | 20.6 | -1.05 (-4.85%) | 1,405 |