Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Feb 2013 | INR | 14.01 | 14.05 | 13.8 | 13.85 | 13.85 | -0.21 (-1.49%) | 641,100 |
4 Feb 2013 | INR | 14.25 | 14.74 | 14 | 14.06 | 14.06 | +0.02 (+0.14%) | 445,897 |
1 Feb 2013 | INR | 14.24 | 14.24 | 13.65 | 14.04 | 14.04 | +0.35 (+2.56%) | 203,650 |
31 Jan 2013 | INR | 14.59 | 14.59 | 13.5 | 13.69 | 13.69 | -0.21 (-1.51%) | 245,791 |
30 Jan 2013 | INR | 13.8 | 14.96 | 13.8 | 13.9 | 13.9 | -0.6 (-4.14%) | 220,724 |
29 Jan 2013 | INR | 14.27 | 15 | 14.25 | 14.5 | 14.5 | -0.24 (-1.63%) | 261,513 |
28 Jan 2013 | INR | 14.71 | 14.76 | 14.5 | 14.74 | 14.74 | -0.27 (-1.80%) | 369,291 |
25 Jan 2013 | INR | 15.01 | 15.03 | 14.78 | 15.01 | 15.01 | -0.54 (-3.47%) | 210,330 |
24 Jan 2013 | INR | 16.98 | 17.16 | 15.55 | 15.55 | 15.55 | -0.81 (-4.95%) | 428,675 |
23 Jan 2013 | INR | 16.44 | 16.53 | 16.03 | 16.36 | 16.36 | +0.61 (+3.87%) | 176,653 |
22 Jan 2013 | INR | 15.6 | 15.8 | 15.6 | 15.75 | 15.75 | +0.7 (+4.65%) | 243,799 |
21 Jan 2013 | INR | 15.05 | 15.05 | 14.75 | 15.05 | 15.05 | +0.71 (+4.95%) | 435,220 |
18 Jan 2013 | INR | 14.34 | 14.34 | 13.73 | 14.34 | 14.34 | +0.68 (+4.98%) | 333,698 |
17 Jan 2013 | INR | 12.51 | 13.66 | 12.5 | 13.66 | 13.66 | +0.65 (+5.00%) | 66,301 |
16 Jan 2013 | INR | 13.02 | 13.55 | 13 | 13.01 | 13.01 | +0.01 (+0.08%) | 289,450 |
15 Jan 2013 | INR | 13.33 | 13.33 | 12.9 | 13 | 13 | +0.3 (+2.36%) | 140,351 |
14 Jan 2013 | INR | 12.9 | 13.01 | 12.6 | 12.7 | 12.7 | -0.47 (-3.57%) | 573,480 |
11 Jan 2013 | INR | 13 | 13.4 | 12.4 | 13.17 | 13.17 | +0.17 (+1.31%) | 225,600 |
10 Jan 2013 | INR | 13.01 | 13.01 | 12.55 | 13 | 13 | +0.01 (+0.08%) | 205,553 |
9 Jan 2013 | INR | 12.61 | 13.01 | 12.61 | 12.99 | 12.99 | -0.01 (-0.08%) | 447,745 |
8 Jan 2013 | INR | 12.7 | 13.01 | 12.7 | 13 | 13 | -0.01 (-0.08%) | 120,955 |
7 Jan 2013 | INR | 13 | 13.03 | 12.4 | 13.01 | 13.01 | +0.06 (+0.46%) | 414,800 |
4 Jan 2013 | INR | 12.75 | 13 | 12.75 | 12.95 | 12.95 | 0.0 (0.0%) | 324,605 |
3 Jan 2013 | INR | 13 | 13.02 | 12.95 | 12.95 | 12.95 | -0.06 (-0.46%) | 279,500 |
2 Jan 2013 | INR | 12.99 | 13.03 | 12.98 | 13.01 | 13.01 | 0.0 (0.0%) | 432,000 |
1 Jan 2013 | INR | 12.99 | 13.02 | 12.98 | 13.01 | 13.01 | +0.02 (+0.15%) | 162,740 |
31 Dec 2012 | INR | 13 | 13.02 | 12.71 | 12.99 | 12.99 | -0.04 (-0.31%) | 671,080 |
28 Dec 2012 | INR | 12.52 | 13.49 | 12.51 | 13.03 | 13.03 | +0.01 (+0.08%) | 343,636 |
27 Dec 2012 | INR | 12.99 | 13.04 | 12.71 | 13.02 | 13.02 | -0.01 (-0.08%) | 628,221 |
26 Dec 2012 | INR | 12.7 | 13.04 | 12.7 | 13.03 | 13.03 | +0.04 (+0.31%) | 407,750 |