| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| 22 May, 2013 | 361.00 | 362.00 | 361.00 | 362.00 | 200 | 362.00 | | 21 May, 2013 | 362.00 | 362.00 | 362.00 | 362.00 | 0 | 362.00 | | 20 May, 2013 | 345.00 | 345.00 | 345.00 | 345.00 | 0 | 345.00 | | 17 May, 2013 | 327.00 | 350.00 | 326.50 | 350.00 | 100 | 350.00 | | 16 May, 2013 | 342.85 | 342.85 | 342.85 | 342.85 | 100 | 342.85 | | 15 May, 2013 | 326.55 | 326.55 | 326.55 | 326.55 | 0 | 326.55 | | 14 May, 2013 | 311.00 | 311.00 | 311.00 | 311.00 | 0 | 311.00 | | 13 May, 2013 | 311.00 | 311.00 | 311.00 | 311.00 | 0 | 311.00 | | 10 May, 2013 | 311.00 | 311.00 | 311.00 | 311.00 | 0 | 311.00 | | 9 May, 2013 | 321.50 | 322.00 | 321.50 | 322.00 | 0 | 322.00 | | 8 May, 2013 | 321.00 | 321.50 | 321.00 | 321.50 | 100 | 321.50 | | 7 May, 2013 | 300.00 | 320.00 | 300.00 | 306.25 | 300 | 306.25 | | 6 May, 2013 | 286.90 | 286.90 | 286.90 | 286.90 | 0 | 286.90 | | 3 May, 2013 | 286.90 | 286.90 | 286.90 | 286.90 | 0 | 286.90 | | 2 May, 2013 | 286.90 | 286.90 | 286.90 | 286.90 | 0 | 286.90 | | 1 May, 2013 | 286.90 | 286.90 | 286.90 | 286.90 | 0 | 286.90 | | 30 Apr, 2013 | 285.00 | 286.90 | 285.00 | 286.90 | 0 | 286.90 | | 29 Apr, 2013 | 350.00 | 350.00 | 350.00 | 350.00 | 0 | 350.00 | | 26 Apr, 2013 | 350.00 | 350.00 | 350.00 | 350.00 | 0 | 350.00 | | 25 Apr, 2013 | 315.00 | 315.00 | 315.00 | 315.00 | 0 | 315.00 | | 24 Apr, 2013 | 315.00 | 315.00 | 315.00 | 315.00 | 0 | 315.00 | | 23 Apr, 2013 | 315.00 | 315.00 | 315.00 | 315.00 | 0 | 315.00 | | 22 Apr, 2013 | 330.00 | 330.00 | 330.00 | 330.00 | 0 | 330.00 | | 19 Apr, 2013 | 330.00 | 330.00 | 330.00 | 330.00 | 0 | 330.00 | | 18 Apr, 2013 | 330.00 | 330.00 | 330.00 | 330.00 | 0 | 330.00 | | 17 Apr, 2013 | 330.00 | 330.00 | 330.00 | 330.00 | 200 | 330.00 | | 16 Apr, 2013 | 330.00 | 330.00 | 330.00 | 330.00 | 0 | 330.00 | | 15 Apr, 2013 | 285.95 | 285.95 | 285.95 | 285.95 | 0 | 285.95 | | 12 Apr, 2013 | 355.00 | 355.00 | 355.00 | 355.00 | 0 | 355.00 | | 11 Apr, 2013 | 355.00 | 355.00 | 355.00 | 355.00 | 0 | 355.00 | | 10 Apr, 2013 | 355.00 | 355.00 | 355.00 | 355.00 | 0 | 355.00 | | 9 Apr, 2013 | 355.00 | 355.00 | 355.00 | 355.00 | 0 | 355.00 | | 8 Apr, 2013 | 355.00 | 355.00 | 355.00 | 355.00 | 0 | 355.00 | | 5 Apr, 2013 | 346.00 | 355.00 | 346.00 | 355.00 | 0 | 355.00 | | 4 Apr, 2013 | 344.00 | 359.95 | 344.00 | 355.00 | 200 | 355.00 | | 3 Apr, 2013 | 352.00 | 352.00 | 352.00 | 352.00 | 0 | 352.00 | | 2 Apr, 2013 | 398.00 | 398.00 | 350.00 | 360.00 | 0 | 360.00 | | 1 Apr, 2013 | 377.30 | 380.00 | 355.60 | 355.60 | 0 | 355.60 | | 29 Mar, 2013 | 345.00 | 345.00 | 345.00 | 345.00 | 0 | 345.00 | | 28 Mar, 2013 | 345.00 | 345.00 | 345.00 | 345.00 | 0 | 345.00 | | 27 Mar, 2013 | 355.15 | 355.15 | 355.15 | 355.15 | 0 | 355.15 | | 26 Mar, 2013 | 393.00 | 393.00 | 331.05 | 355.15 | 6,200 | 355.15 | | 25 Mar, 2013 | 349.00 | 358.90 | 331.00 | 332.00 | 400 | 332.00 | | 22 Mar, 2013 | 331.00 | 354.80 | 331.00 | 334.15 | 500 | 334.15 | | 21 Mar, 2013 | 332.05 | 332.05 | 331.00 | 331.00 | 100 | 331.00 | | 20 Mar, 2013 | 332.05 | 332.05 | 331.00 | 331.00 | 200 | 331.00 | | 19 Mar, 2013 | 331.05 | 333.00 | 331.00 | 333.00 | 100 | 333.00 | | 18 Mar, 2013 | 344.90 | 360.00 | 333.00 | 334.85 | 800 | 334.85 | | 15 Mar, 2013 | 327.80 | 359.70 | 327.00 | 327.00 | 1,200 | 327.00 | | 14 Mar, 2013 | 349.75 | 349.75 | 349.75 | 349.75 | 0 | 349.75 | | 13 Mar, 2013 | 291.00 | 350.00 | 291.00 | 349.75 | 700 | 349.75 | | 12 Mar, 2013 | 332.00 | 358.00 | 330.00 | 357.90 | 4,300 | 357.90 | | 11 Mar, 2013 | 335.05 | 337.00 | 335.05 | 336.05 | 0 | 336.05 | | 8 Mar, 2013 | 333.00 | 352.00 | 333.00 | 350.70 | 500 | 350.70 | | 7 Mar, 2013 | 369.00 | 369.00 | 360.00 | 360.00 | 0 | 360.00 | | 6 Mar, 2013 | 368.00 | 368.00 | 368.00 | 368.00 | 4,900 | 368.00 | | 5 Mar, 2013 | 360.00 | 364.95 | 360.00 | 360.05 | 200 | 360.05 | | 4 Mar, 2013 | 409.00 | 409.00 | 350.00 | 352.85 | 100 | 352.85 | | 1 Mar, 2013 | 360.00 | 363.00 | 345.10 | 359.65 | 100 | 359.65 | | 28 Feb, 2013 | 395.00 | 395.00 | 395.00 | 395.00 | 0 | 395.00 | | 27 Feb, 2013 | 355.00 | 355.00 | 353.00 | 353.00 | 0 | 353.00 | | 26 Feb, 2013 | 352.10 | 359.95 | 330.00 | 348.15 | 1,400 | 348.15 | | 25 Feb, 2013 | 365.00 | 369.50 | 355.00 | 369.50 | 3,400 | 369.50 | | 22 Feb, 2013 | 370.00 | 370.00 | 369.90 | 369.90 | 0 | 369.90 | | 21 Feb, 2013 | 387.00 | 387.00 | 360.60 | 385.00 | 200 | 385.00 | | 20 Feb, 2013 | 387.50 | 387.50 | 369.00 | 387.00 | 0 | 387.00 | |
* Close price adjusted for dividends and splits. |
|
 Download to Spreadsheet
Currency in INR. |
|
1.93%