Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jun 2013 | INR | 14.25 | 14.5 | 13.55 | 14 | 14 | -0.25 (-1.75%) | 937 |
26 Jun 2013 | INR | 15 | 15 | 13.6 | 14.25 | 14.25 | -0.05 (-0.35%) | 4,618 |
25 Jun 2013 | INR | 14.9 | 14.95 | 14.3 | 14.3 | 14.3 | -0.75 (-4.98%) | 2,046 |
24 Jun 2013 | INR | 15.95 | 15.95 | 15 | 15.05 | 15.05 | -0.65 (-4.14%) | 28,442 |
21 Jun 2013 | INR | 16 | 16.7 | 15.7 | 15.7 | 15.7 | -0.8 (-4.85%) | 13,926 |
20 Jun 2013 | INR | 17 | 17 | 16.35 | 16.5 | 16.5 | -0.6 (-3.51%) | 3,983 |
19 Jun 2013 | INR | 17.7 | 17.7 | 17.1 | 17.1 | 17.1 | -0.9 (-5%) | 1,903 |
18 Jun 2013 | INR | 18.5 | 19.1 | 18 | 18 | 18 | -0.9 (-4.76%) | 6,984 |
17 Jun 2013 | INR | 17.35 | 18.9 | 17.25 | 18.9 | 18.9 | +0.9 (+5%) | 11,026 |
14 Jun 2013 | INR | 19.35 | 19.35 | 17.55 | 18 | 18 | -0.45 (-2.44%) | 9,792 |
13 Jun 2013 | INR | 18.4 | 18.45 | 16.8 | 18.45 | 18.45 | +0.85 (+4.83%) | 17,587 |
12 Jun 2013 | INR | 16.7 | 17.6 | 16.6 | 17.6 | 17.6 | +0.8 (+4.76%) | 7,729 |
11 Jun 2013 | INR | 16.5 | 17.3 | 16.2 | 16.8 | 16.8 | +0.3 (+1.82%) | 17,101 |
10 Jun 2013 | INR | 16.2 | 16.95 | 15.55 | 16.5 | 16.5 | +0.35 (+2.17%) | 10,456 |
7 Jun 2013 | INR | 15.4 | 16.15 | 15.4 | 16.15 | 16.15 | +0.75 (+4.87%) | 1,516 |
6 Jun 2013 | INR | 15.25 | 15.4 | 15.1 | 15.4 | 15.4 | +0.7 (+4.76%) | 2,772 |
5 Jun 2013 | INR | 14.45 | 14.7 | 14.45 | 14.7 | 14.7 | +0.7 (+5%) | 1,735 |
4 Jun 2013 | INR | 13.5 | 14 | 13.45 | 14 | 14 | +0.65 (+4.87%) | 1,594 |
3 Jun 2013 | INR | 13.65 | 13.85 | 13.25 | 13.35 | 13.35 | +0.15 (+1.14%) | 4,181 |
31 May 2013 | INR | 13.5 | 13.95 | 13.15 | 13.2 | 13.2 | -0.3 (-2.22%) | 13,734 |
30 May 2013 | INR | 13.5 | 14.3 | 13.3 | 13.5 | 13.5 | -0.2 (-1.46%) | 118 |
29 May 2013 | INR | 14.2 | 14.2 | 13.45 | 13.7 | 13.7 | -0.25 (-1.79%) | 649 |
28 May 2013 | INR | 14.05 | 14.15 | 13.4 | 13.95 | 13.95 | +0.4 (+2.95%) | 4,387 |
27 May 2013 | INR | 13.75 | 13.8 | 13.25 | 13.55 | 13.55 | -0.35 (-2.52%) | 2,787 |
24 May 2013 | INR | 14.95 | 14.95 | 13.9 | 13.9 | 13.9 | -0.45 (-3.14%) | 1,970 |
23 May 2013 | INR | 14.15 | 14.5 | 14 | 14.35 | 14.35 | +0.1 (+0.70%) | 1,439 |
22 May 2013 | INR | 14.5 | 14.95 | 14.1 | 14.25 | 14.25 | -0.55 (-3.72%) | 1,909 |
21 May 2013 | INR | 15.55 | 15.55 | 14.65 | 14.8 | 14.8 | -0.2 (-1.33%) | 2,764 |
20 May 2013 | INR | 14.8 | 15.9 | 14.8 | 15 | 15 | -0.55 (-3.54%) | 2,733 |
17 May 2013 | INR | 16 | 16 | 15.55 | 15.55 | 15.55 | -0.8 (-4.89%) | 385 |