Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Feb 2013 | INR | 19.04 | 19.66 | 18.68 | 19.44 | 19.44 | -0.22 (-1.12%) | 12,477 |
11 Feb 2013 | INR | 18.94 | 21.08 | 17.96 | 19.66 | 19.66 | -0.44 (-2.19%) | 2,015 |
8 Feb 2013 | INR | 20.4 | 20.4 | 19.96 | 20.1 | 20.1 | +0.14 (+0.70%) | 7,568 |
7 Feb 2013 | INR | 19.66 | 20.06 | 19.66 | 19.96 | 19.96 | -0.06 (-0.30%) | 32,949 |
6 Feb 2013 | INR | 22.28 | 22.28 | 19.92 | 20.02 | 20.02 | -0.04 (-0.20%) | 2,430 |
5 Feb 2013 | INR | 20.4 | 20.42 | 20.02 | 20.06 | 20.06 | -0.44 (-2.15%) | 606 |
4 Feb 2013 | INR | 19.96 | 22.4 | 19.92 | 20.5 | 20.5 | +0.48 (+2.40%) | 11,936 |
1 Feb 2013 | INR | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | -0.38 (-1.86%) | 10 |
31 Jan 2013 | INR | 20.22 | 20.4 | 20.22 | 20.4 | 20.4 | +0.3 (+1.49%) | 277 |
30 Jan 2013 | INR | 19.66 | 22.14 | 19.66 | 20.1 | 20.1 | -0.4 (-1.95%) | 1,249 |
29 Jan 2013 | INR | 22.36 | 22.36 | 20.32 | 20.5 | 20.5 | -0.14 (-0.68%) | 2,660 |
28 Jan 2013 | INR | 20.32 | 23.68 | 20 | 20.64 | 20.64 | +0.22 (+1.08%) | 3,580 |
25 Jan 2013 | INR | 20.42 | 21.12 | 18.5 | 20.42 | 20.42 | -0.88 (-4.13%) | 3,470 |
24 Jan 2013 | INR | 20.46 | 21.3 | 20.46 | 21.3 | 21.3 | +0.54 (+2.60%) | 713 |
23 Jan 2013 | INR | 20.62 | 21.52 | 20.62 | 20.76 | 20.76 | -0.68 (-3.17%) | 2,312 |
22 Jan 2013 | INR | 22.5 | 22.5 | 21.12 | 21.44 | 21.44 | +0.36 (+1.71%) | 5,063 |
21 Jan 2013 | INR | 20.4 | 22.86 | 20.4 | 21.08 | 21.08 | +0.24 (+1.15%) | 11,395 |
18 Jan 2013 | INR | 20.46 | 22.28 | 20.46 | 20.84 | 20.84 | -0.4 (-1.88%) | 991 |
17 Jan 2013 | INR | 20.76 | 21.34 | 20.76 | 21.24 | 21.24 | +0.66 (+3.21%) | 73,035 |
16 Jan 2013 | INR | 21.2 | 21.56 | 20.4 | 20.58 | 20.58 | -0.5 (-2.37%) | 31,060 |
15 Jan 2013 | INR | 21.16 | 21.66 | 21.04 | 21.08 | 21.08 | -0.22 (-1.03%) | 8,784 |
14 Jan 2013 | INR | 21.74 | 21.74 | 21.26 | 21.3 | 21.3 | -0.54 (-2.47%) | 48,011 |
11 Jan 2013 | INR | 21.74 | 21.84 | 21.74 | 21.84 | 21.84 | 0.0 (0.0%) | 6,876 |
10 Jan 2013 | INR | 21.84 | 21.84 | 21.78 | 21.84 | 21.84 | 0.0 (0.0%) | 11,055 |
9 Jan 2013 | INR | 21.84 | 21.84 | 21.74 | 21.84 | 21.84 | +0.1 (+0.46%) | 17,412 |
8 Jan 2013 | INR | 21.7 | 21.84 | 21.7 | 21.74 | 21.74 | -0.1 (-0.46%) | 27,015 |
7 Jan 2013 | INR | 21.84 | 21.84 | 21.48 | 21.84 | 21.84 | +0.1 (+0.46%) | 70,962 |
4 Jan 2013 | INR | 22.54 | 22.54 | 21.52 | 21.74 | 21.74 | -0.1 (-0.46%) | 4,898 |
3 Jan 2013 | INR | 21.66 | 21.96 | 21.66 | 21.84 | 21.84 | 0.0 (0.0%) | 38,230 |
2 Jan 2013 | INR | 21.84 | 23.12 | 21.6 | 21.84 | 21.84 | +0.36 (+1.68%) | 6,351 |