Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jun 2013 | INR | 14.8 | 14.8 | 13.75 | 13.9 | 13.9 | -0.55 (-3.81%) | 14,348 |
26 Jun 2013 | INR | 14.5 | 14.85 | 14.25 | 14.45 | 14.45 | -0.5 (-3.34%) | 9,592 |
25 Jun 2013 | INR | 14.95 | 15.75 | 14.3 | 14.95 | 14.95 | -0.1 (-0.66%) | 24,192 |
24 Jun 2013 | INR | 15 | 16 | 14.95 | 15.05 | 15.05 | -0.25 (-1.63%) | 1,503 |
21 Jun 2013 | INR | 15.05 | 16.2 | 15.05 | 15.3 | 15.3 | -0.35 (-2.24%) | 1,957 |
20 Jun 2013 | INR | 16 | 16.2 | 15.65 | 15.65 | 15.65 | -0.8 (-4.86%) | 4,562 |
19 Jun 2013 | INR | 17.2 | 17.2 | 16.15 | 16.45 | 16.45 | -0.05 (-0.30%) | 1,135 |
18 Jun 2013 | INR | 16.9 | 16.9 | 16.25 | 16.5 | 16.5 | +0.05 (+0.30%) | 1,505 |
17 Jun 2013 | INR | 16.1 | 17.45 | 16.1 | 16.45 | 16.45 | -0.3 (-1.79%) | 1,354 |
14 Jun 2013 | INR | 16.2 | 17.05 | 15.55 | 16.75 | 16.75 | +0.45 (+2.76%) | 1,908 |
13 Jun 2013 | INR | 16.3 | 16.5 | 16.2 | 16.3 | 16.3 | -0.2 (-1.21%) | 785 |
12 Jun 2013 | INR | 16.6 | 17 | 16.5 | 16.5 | 16.5 | -0.25 (-1.49%) | 1,667 |
11 Jun 2013 | INR | 16.6 | 16.8 | 16.6 | 16.75 | 16.75 | -0.45 (-2.62%) | 18 |
10 Jun 2013 | INR | 16.55 | 18.15 | 16.55 | 17.2 | 17.2 | -0.15 (-0.86%) | 521 |
7 Jun 2013 | INR | 16.6 | 17.5 | 16.6 | 17.35 | 17.35 | +0.65 (+3.89%) | 1,493 |
6 Jun 2013 | INR | 16.35 | 16.8 | 16.35 | 16.7 | 16.7 | -0.3 (-1.76%) | 262 |
5 Jun 2013 | INR | 16.7 | 17.95 | 16.7 | 17 | 17 | -0.55 (-3.13%) | 2,281 |
4 Jun 2013 | INR | 17.1 | 18.75 | 17.1 | 17.55 | 17.55 | -0.35 (-1.96%) | 2,755 |
3 Jun 2013 | INR | 16.7 | 18.3 | 16.7 | 17.9 | 17.9 | +0.4 (+2.29%) | 1,852 |
31 May 2013 | INR | 17.5 | 17.5 | 16.65 | 17.5 | 17.5 | +0.5 (+2.94%) | 2,091 |
30 May 2013 | INR | 17.45 | 17.45 | 17 | 17 | 17 | -0.3 (-1.73%) | 1,204 |
29 May 2013 | INR | 17.1 | 17.75 | 17.1 | 17.3 | 17.3 | -0.35 (-1.98%) | 2,977 |
28 May 2013 | INR | 16.85 | 18 | 16.85 | 17.65 | 17.65 | -0.05 (-0.28%) | 685 |
27 May 2013 | INR | 17.8 | 17.8 | 16.2 | 17.7 | 17.7 | +0.65 (+3.81%) | 990 |
24 May 2013 | INR | 17.25 | 17.7 | 17 | 17.05 | 17.05 | -0.65 (-3.67%) | 551 |
23 May 2013 | INR | 17 | 18 | 16.8 | 17.7 | 17.7 | +0.05 (+0.28%) | 1,486 |
22 May 2013 | INR | 17.25 | 18.25 | 17.25 | 17.65 | 17.65 | +0.05 (+0.28%) | 2,320 |
21 May 2013 | INR | 17.5 | 18.5 | 17.2 | 17.6 | 17.6 | -0.45 (-2.49%) | 1,224 |
20 May 2013 | INR | 17.75 | 18.55 | 17.75 | 18.05 | 18.05 | -0.6 (-3.22%) | 2,918 |
17 May 2013 | INR | 17.65 | 19.2 | 17.65 | 18.65 | 18.65 | +0.3 (+1.63%) | 3,358 |