Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Mar 2013 | INR | 19.25 | 19.55 | 18.85 | 19.3 | 19.3 | -0.05 (-0.26%) | 26,852 |
14 Mar 2013 | INR | 19 | 19.45 | 18.75 | 19.35 | 19.35 | +0.7 (+3.75%) | 32,834 |
13 Mar 2013 | INR | 19.5 | 19.5 | 18.65 | 18.65 | 18.65 | -0.85 (-4.36%) | 17,817 |
12 Mar 2013 | INR | 19.65 | 19.9 | 18.95 | 19.5 | 19.5 | -0.1 (-0.51%) | 57,797 |
11 Mar 2013 | INR | 20.15 | 20.15 | 18.75 | 19.6 | 19.6 | +0.4 (+2.08%) | 31,456 |
8 Mar 2013 | INR | 18.5 | 19.2 | 17.95 | 19.2 | 19.2 | +0.9 (+4.92%) | 42,761 |
7 Mar 2013 | INR | 19.05 | 19.4 | 18.1 | 18.3 | 18.3 | -0.75 (-3.94%) | 19,713 |
6 Mar 2013 | INR | 20 | 20 | 19 | 19.05 | 19.05 | -0.6 (-3.05%) | 19,394 |
5 Mar 2013 | INR | 20.6 | 20.65 | 19.5 | 19.65 | 19.65 | -0.3 (-1.50%) | 20,291 |
4 Mar 2013 | INR | 20.2 | 20.2 | 19 | 19.95 | 19.95 | +0.7 (+3.64%) | 41,684 |
1 Mar 2013 | INR | 19.35 | 19.35 | 17.55 | 19.25 | 19.25 | +0.8 (+4.34%) | 25,465 |
28 Feb 2013 | INR | 18.65 | 18.65 | 17.6 | 18.45 | 18.45 | +0.6 (+3.36%) | 15,312 |
27 Feb 2013 | INR | 17 | 17.85 | 16.95 | 17.85 | 17.85 | +0.85 (+5%) | 25,793 |
26 Feb 2013 | INR | 17.15 | 17.2 | 17 | 17 | 17 | +0.55 (+3.34%) | 8,741 |
25 Feb 2013 | INR | 15.9 | 16.45 | 15.7 | 16.45 | 16.45 | +0.75 (+4.78%) | 5,560 |
22 Feb 2013 | INR | 17 | 17 | 15.7 | 15.7 | 15.7 | -0.75 (-4.56%) | 2,257 |
21 Feb 2013 | INR | 17.75 | 17.8 | 16.45 | 16.45 | 16.45 | -0.85 (-4.91%) | 2,891 |
20 Feb 2013 | INR | 17.25 | 17.3 | 15.95 | 17.3 | 17.3 | +0.8 (+4.85%) | 1,336 |
19 Feb 2013 | INR | 16.75 | 16.75 | 16.2 | 16.5 | 16.5 | -0.5 (-2.94%) | 5,219 |
18 Feb 2013 | INR | 17.5 | 17.5 | 16.65 | 17 | 17 | -0.5 (-2.86%) | 2,539 |
15 Feb 2013 | INR | 17.55 | 17.55 | 17.5 | 17.5 | 17.5 | +0.5 (+2.94%) | 9,172 |
14 Feb 2013 | INR | 17 | 17 | 17 | 17 | 17 | -0.1 (-0.58%) | 1,150 |
13 Feb 2013 | INR | 17.1 | 17.1 | 15.6 | 17.1 | 17.1 | +0.8 (+4.91%) | 14,747 |
12 Feb 2013 | INR | 16.75 | 18 | 16.3 | 16.3 | 16.3 | -0.85 (-4.96%) | 19,510 |
11 Feb 2013 | INR | 18.75 | 18.75 | 17.15 | 17.15 | 17.15 | -0.85 (-4.72%) | 3,465 |
8 Feb 2013 | INR | 18.9 | 18.9 | 18 | 18 | 18 | -0.9 (-4.76%) | 2,549 |
7 Feb 2013 | INR | 19.25 | 19.5 | 18.6 | 18.9 | 18.9 | -0.65 (-3.32%) | 4,751 |
6 Feb 2013 | INR | 19.65 | 19.7 | 18.95 | 19.55 | 19.55 | +0.6 (+3.17%) | 2,817 |
5 Feb 2013 | INR | 19 | 19.1 | 18.95 | 18.95 | 18.95 | +0.65 (+3.55%) | 3,552 |
4 Feb 2013 | INR | 19.35 | 19.35 | 18.2 | 18.3 | 18.3 | -0.4 (-2.14%) | 1,740 |