Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 May 2013 | INR | 23.75 | 24.25 | 23.5 | 24.05 | 24.05 | +0.2 (+0.84%) | 97,517 |
13 May 2013 | INR | 23.95 | 24 | 23.7 | 23.85 | 23.85 | -0.35 (-1.45%) | 81,110 |
11 May 2013 | INR | 24.2 | 24.2 | 24.2 | 24.2 | 24.2 | -0.15 (-0.62%) | 3,950 |
10 May 2013 | INR | 24.3 | 24.4 | 23.55 | 24.35 | 24.35 | +0.3 (+1.25%) | 52,420 |
9 May 2013 | INR | 24.4 | 24.4 | 23.8 | 24.05 | 24.05 | -0.15 (-0.62%) | 154,200 |
8 May 2013 | INR | 24 | 24.2 | 23.75 | 24.2 | 24.2 | +0.15 (+0.62%) | 12,329 |
7 May 2013 | INR | 24.2 | 24.25 | 23.7 | 24.05 | 24.05 | +0.05 (+0.21%) | 8,140 |
6 May 2013 | INR | 24 | 24 | 23.55 | 24 | 24 | +0.15 (+0.63%) | 75,269 |
3 May 2013 | INR | 23.85 | 23.9 | 23.3 | 23.85 | 23.85 | +0.35 (+1.49%) | 77,728 |
2 May 2013 | INR | 23.3 | 23.85 | 23.1 | 23.5 | 23.5 | +0.2 (+0.86%) | 10,685 |
30 Apr 2013 | INR | 23.05 | 23.95 | 23 | 23.3 | 23.3 | -0.6 (-2.51%) | 7,864 |
29 Apr 2013 | INR | 23.25 | 23.9 | 23.25 | 23.9 | 23.9 | +0.65 (+2.80%) | 54,820 |
26 Apr 2013 | INR | 23.15 | 23.75 | 23.1 | 23.25 | 23.25 | -0.75 (-3.13%) | 3,967 |
25 Apr 2013 | INR | 23.7 | 24 | 23.15 | 24 | 24 | +0.55 (+2.35%) | 20,128 |
23 Apr 2013 | INR | 23 | 23.5 | 22.75 | 23.45 | 23.45 | +0.65 (+2.85%) | 11,734 |
22 Apr 2013 | INR | 23.35 | 23.35 | 21.5 | 22.8 | 22.8 | -0.6 (-2.56%) | 10,099 |
18 Apr 2013 | INR | 23.4 | 23.45 | 23 | 23.4 | 23.4 | -0.2 (-0.85%) | 45,230 |
17 Apr 2013 | INR | 22.5 | 23.75 | 22.3 | 23.6 | 23.6 | +1.25 (+5.59%) | 68,346 |
16 Apr 2013 | INR | 22.6 | 22.6 | 22 | 22.35 | 22.35 | +0.1 (+0.45%) | 124,580 |
15 Apr 2013 | INR | 22.25 | 22.5 | 22 | 22.25 | 22.25 | 0.0 (0.0%) | 22,559 |
12 Apr 2013 | INR | 22 | 22.25 | 21.95 | 22.25 | 22.25 | +0.25 (+1.14%) | 5,463 |
11 Apr 2013 | INR | 22.25 | 22.45 | 21.75 | 22 | 22 | -0.2 (-0.90%) | 6,034 |
10 Apr 2013 | INR | 21.8 | 22.25 | 21.8 | 22.2 | 22.2 | +0.5 (+2.30%) | 3,281 |
9 Apr 2013 | INR | 22.25 | 22.45 | 21.7 | 21.7 | 21.7 | -0.5 (-2.25%) | 9,485 |
8 Apr 2013 | INR | 22.4 | 22.4 | 21.65 | 22.2 | 22.2 | 0.0 (0.0%) | 27,854 |
5 Apr 2013 | INR | 21.75 | 22.3 | 21.6 | 22.2 | 22.2 | +0.05 (+0.23%) | 5,656 |
4 Apr 2013 | INR | 22.2 | 22.25 | 20.5 | 22.15 | 22.15 | +0.2 (+0.91%) | 6,589 |
3 Apr 2013 | INR | 21.5 | 22.3 | 21.1 | 21.95 | 21.95 | +0.45 (+2.09%) | 95,786 |
2 Apr 2013 | INR | 21.25 | 21.95 | 21.05 | 21.5 | 21.5 | +0.5 (+2.38%) | 12,339 |
1 Apr 2013 | INR | 20.25 | 21.15 | 20.15 | 21 | 21 | +0.65 (+3.19%) | 3,891 |