Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jan 2013 | INR | 22.7 | 22.7 | 20.8 | 20.85 | 20.85 | -1 (-4.58%) | 580 |
16 Jan 2013 | INR | 21.95 | 21.95 | 20.05 | 21.85 | 21.85 | +0.9 (+4.30%) | 9,196 |
15 Jan 2013 | INR | 20.25 | 21.25 | 19.5 | 20.95 | 20.95 | +0.7 (+3.46%) | 11,819 |
14 Jan 2013 | INR | 19.25 | 20.25 | 19.25 | 20.25 | 20.25 | +0.15 (+0.75%) | 602 |
11 Jan 2013 | INR | 20.1 | 20.1 | 20.1 | 20.1 | 20.1 | +0.95 (+4.96%) | 1,875 |
10 Jan 2013 | INR | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | +0.9 (+4.93%) | 500 |
9 Jan 2013 | INR | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | +0.85 (+4.89%) | 200 |
8 Jan 2013 | INR | 16.3 | 17.4 | 16.25 | 17.4 | 17.4 | +0.8 (+4.82%) | 2,700 |
7 Jan 2013 | INR | 17.15 | 17.2 | 15.6 | 16.6 | 16.6 | +0.2 (+1.22%) | 22,632 |
4 Jan 2013 | INR | 16.5 | 17 | 16.4 | 16.4 | 16.4 | -0.85 (-4.93%) | 3,210 |
3 Jan 2013 | INR | 17.1 | 18.7 | 17.1 | 17.25 | 17.25 | -0.7 (-3.90%) | 2,800 |
2 Jan 2013 | INR | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | 0.0 (0.0%) | 0 |
1 Jan 2013 | INR | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | 0.0 (0.0%) | 0 |
31 Dec 2012 | INR | 18.4 | 19 | 17.25 | 17.95 | 17.95 | -0.2 (-1.10%) | 2,000 |
28 Dec 2012 | INR | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | -0.95 (-4.97%) | 1,454 |
27 Dec 2012 | INR | 19.1 | 19.1 | 19.1 | 19.1 | 19.1 | -1 (-4.98%) | 1,800 |
26 Dec 2012 | INR | 20.1 | 20.1 | 20.1 | 20.1 | 20.1 | 0.0 (0.0%) | 0 |
24 Dec 2012 | INR | 18.35 | 20.1 | 18.35 | 20.1 | 20.1 | +0.8 (+4.15%) | 340 |
21 Dec 2012 | INR | 19 | 20.9 | 19 | 19.3 | 19.3 | -0.65 (-3.26%) | 452 |
20 Dec 2012 | INR | 19.25 | 19.95 | 19.25 | 19.95 | 19.95 | -0.3 (-1.48%) | 201 |
19 Dec 2012 | INR | 18.7 | 20.25 | 18.7 | 20.25 | 20.25 | +0.6 (+3.05%) | 750 |
18 Dec 2012 | INR | 18.4 | 19.65 | 18.35 | 19.65 | 19.65 | +0.35 (+1.81%) | 1,454 |
17 Dec 2012 | INR | 18.95 | 19.85 | 18.95 | 19.3 | 19.3 | -0.6 (-3.02%) | 850 |
14 Dec 2012 | INR | 19.9 | 20 | 19.9 | 19.9 | 19.9 | -1 (-4.78%) | 261 |
13 Dec 2012 | INR | 20 | 20.9 | 19.25 | 20.9 | 20.9 | +0.65 (+3.21%) | 1,175 |
12 Dec 2012 | INR | 20.25 | 21 | 20.25 | 20.25 | 20.25 | -0.95 (-4.48%) | 455 |
11 Dec 2012 | INR | 19.2 | 21.2 | 19.2 | 21.2 | 21.2 | +1 (+4.95%) | 428 |
10 Dec 2012 | INR | 20.2 | 20.2 | 20.2 | 20.2 | 20.2 | -1.05 (-4.94%) | 200 |
7 Dec 2012 | INR | 19.5 | 21.25 | 19.5 | 21.25 | 21.25 | +0.75 (+3.66%) | 575 |
6 Dec 2012 | INR | 19.2 | 20.5 | 19.05 | 20.5 | 20.5 | +0.5 (+2.50%) | 1,011 |