Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2013 | INR | 23.8 | 23.8 | 21.1 | 21.3 | 21.3 | -0.25 (-1.16%) | 3,069 |
15 May 2013 | INR | 21.2 | 22.95 | 21.2 | 21.55 | 21.55 | +0.1 (+0.47%) | 2,475 |
14 May 2013 | INR | 21.3 | 23.4 | 21.3 | 21.45 | 21.45 | -0.1 (-0.46%) | 1,337 |
13 May 2013 | INR | 21.5 | 21.9 | 21.05 | 21.55 | 21.55 | -0.45 (-2.05%) | 193 |
11 May 2013 | INR | 21.6 | 23.6 | 21.6 | 22 | 22 | +0.25 (+1.15%) | 3,840 |
10 May 2013 | INR | 21 | 22.9 | 20.9 | 21.75 | 21.75 | +0.55 (+2.59%) | 157 |
9 May 2013 | INR | 21.35 | 21.5 | 21.1 | 21.2 | 21.2 | -0.6 (-2.75%) | 1,742 |
8 May 2013 | INR | 21.55 | 22 | 21.55 | 21.8 | 21.8 | +0.05 (+0.23%) | 1,800 |
7 May 2013 | INR | 21.65 | 22.9 | 21.5 | 21.75 | 21.75 | -0.25 (-1.14%) | 104 |
6 May 2013 | INR | 23.9 | 23.9 | 22 | 22 | 22 | -0.5 (-2.22%) | 121 |
3 May 2013 | INR | 22.05 | 23 | 22.05 | 22.5 | 22.5 | -0.25 (-1.10%) | 1,068 |
2 May 2013 | INR | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | 0.0 (0.0%) | 0 |
30 Apr 2013 | INR | 23 | 23.85 | 22.5 | 22.75 | 22.75 | -1.45 (-5.99%) | 212 |
29 Apr 2013 | INR | 24.5 | 25 | 23.2 | 24.2 | 24.2 | +0.25 (+1.04%) | 2,122 |
26 Apr 2013 | INR | 24 | 24 | 23.2 | 23.95 | 23.95 | +1.15 (+5.04%) | 11 |
25 Apr 2013 | INR | 22.55 | 23 | 22.55 | 22.8 | 22.8 | -0.2 (-0.87%) | 301 |
23 Apr 2013 | INR | 22.6 | 23 | 22.6 | 23 | 23 | +0.8 (+3.60%) | 151 |
22 Apr 2013 | INR | 24 | 24 | 22.2 | 22.2 | 22.2 | -1.8 (-7.50%) | 403 |
18 Apr 2013 | INR | 23.15 | 24 | 23.15 | 24 | 24 | +0.85 (+3.67%) | 398 |
17 Apr 2013 | INR | 22.65 | 23.2 | 22 | 23.15 | 23.15 | -0.15 (-0.64%) | 13 |
16 Apr 2013 | INR | 23.3 | 23.5 | 23 | 23.3 | 23.3 | +0.1 (+0.43%) | 351 |
15 Apr 2013 | INR | 26.85 | 26.85 | 23.2 | 23.2 | 23.2 | -2 (-7.94%) | 39 |
12 Apr 2013 | INR | 25 | 25.3 | 23.1 | 25.2 | 25.2 | +1.35 (+5.66%) | 1,974 |
11 Apr 2013 | INR | 22.1 | 25.45 | 22 | 23.85 | 23.85 | +1.15 (+5.07%) | 2,176 |
10 Apr 2013 | INR | 24 | 26.3 | 22.4 | 22.7 | 22.7 | -1.75 (-7.16%) | 1,449 |
9 Apr 2013 | INR | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | 0.0 (0.0%) | 0 |
8 Apr 2013 | INR | 24.95 | 24.95 | 24.1 | 24.45 | 24.45 | +0.25 (+1.03%) | 549 |
5 Apr 2013 | INR | 24.6 | 24.7 | 24.1 | 24.2 | 24.2 | -0.4 (-1.63%) | 634 |
4 Apr 2013 | INR | 24.75 | 25.25 | 24.6 | 24.6 | 24.6 | -0.1 (-0.40%) | 402 |
3 Apr 2013 | INR | 24.65 | 25.15 | 24.65 | 24.7 | 24.7 | +0.05 (+0.20%) | 251 |