| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| 18 Jun, 2013 | 600.00 | 600.00 | 600.00 | 600.00 | 0 | 600.00 | | 17 Jun, 2013 | 600.00 | 600.00 | 600.00 | 600.00 | 0 | 600.00 | | 14 Jun, 2013 | 592.00 | 600.90 | 581.00 | 600.00 | 100 | 600.00 | | 13 Jun, 2013 | 600.00 | 603.00 | 600.00 | 603.00 | 0 | 603.00 | | 12 Jun, 2013 | 601.00 | 606.20 | 601.00 | 606.20 | 0 | 606.20 | | 11 Jun, 2013 | 601.50 | 601.50 | 600.00 | 600.00 | 100 | 600.00 | | 10 Jun, 2013 | 603.05 | 603.55 | 595.00 | 595.00 | 100 | 595.00 | | 7 Jun, 2013 | 628.00 | 628.00 | 628.00 | 628.00 | 100 | 628.00 | | 6 Jun, 2013 | 630.00 | 630.00 | 629.50 | 629.50 | 0 | 629.50 | | 5 Jun, 2013 | 625.00 | 625.00 | 608.00 | 622.00 | 300 | 622.00 | | 4 Jun, 2013 | 624.00 | 627.00 | 624.00 | 625.00 | 0 | 625.00 | | 3 Jun, 2013 | 590.10 | 609.90 | 590.10 | 609.90 | 0 | 609.90 | | 31 May, 2013 | 625.00 | 630.00 | 625.00 | 630.00 | 1,300 | 630.00 | | 30 May, 2013 | 635.00 | 635.00 | 635.00 | 635.00 | 200 | 635.00 | | 29 May, 2013 | 625.00 | 625.00 | 625.00 | 625.00 | 0 | 625.00 | | 28 May, 2013 | 625.00 | 625.00 | 625.00 | 625.00 | 0 | 625.00 | | 27 May, 2013 | 608.00 | 626.00 | 608.00 | 616.00 | 0 | 616.00 | | 24 May, 2013 | 630.10 | 635.00 | 630.10 | 635.00 | 0 | 635.00 | | 23 May, 2013 | 606.20 | 665.75 | 606.20 | 649.00 | 1,700 | 649.00 | | 22 May, 2013 | 629.00 | 629.00 | 629.00 | 629.00 | 0 | 629.00 | | 21 May, 2013 | 660.00 | 660.00 | 622.00 | 622.00 | 0 | 622.00 | | 20 May, 2013 | 640.00 | 640.00 | 630.00 | 631.00 | 300 | 631.00 | | 17 May, 2013 | 636.00 | 636.00 | 636.00 | 636.00 | 0 | 636.00 | | 16 May, 2013 | 630.00 | 639.85 | 630.00 | 636.00 | 0 | 636.00 | | 15 May, 2013 | 664.00 | 664.00 | 626.00 | 627.00 | 300 | 627.00 | | 14 May, 2013 | 645.00 | 665.00 | 645.00 | 664.95 | 0 | 664.95 | | 13 May, 2013 | 669.00 | 669.00 | 669.00 | 669.00 | 0 | 669.00 | | 10 May, 2013 | 635.00 | 660.00 | 635.00 | 659.90 | 1,500 | 659.90 | | 9 May, 2013 | 636.20 | 636.20 | 635.00 | 635.00 | 500 | 635.00 | | 8 May, 2013 | 685.00 | 685.00 | 650.00 | 650.00 | 100 | 650.00 | | 7 May, 2013 | 641.10 | 641.10 | 641.10 | 641.10 | 0 | 641.10 | | 6 May, 2013 | 640.00 | 646.00 | 640.00 | 641.10 | 100 | 641.10 | | 3 May, 2013 | 640.00 | 640.00 | 640.00 | 640.00 | 0 | 640.00 | | 2 May, 2013 | 640.00 | 640.50 | 640.00 | 640.00 | 300 | 640.00 | | 1 May, 2013 | 640.00 | 640.00 | 640.00 | 640.00 | 0 | 640.00 | | 30 Apr, 2013 | 647.50 | 647.50 | 640.00 | 640.00 | 300 | 640.00 | | 29 Apr, 2013 | 640.00 | 640.00 | 640.00 | 640.00 | 0 | 640.00 | | 29-Apr-2013 | 1.00 Dividend | | 26 Apr, 2013 | 640.00 | 640.00 | 634.15 | 634.15 | 100 | 633.15 | | 25 Apr, 2013 | 640.00 | 640.00 | 634.90 | 634.90 | 300 | 633.90 | | 24 Apr, 2013 | 640.00 | 640.00 | 640.00 | 640.00 | 0 | 638.99 | | 23 Apr, 2013 | 640.00 | 640.00 | 640.00 | 640.00 | 0 | 638.99 | | 22 Apr, 2013 | 604.00 | 632.60 | 604.00 | 632.00 | 500 | 631.00 | | 19 Apr, 2013 | 660.00 | 660.00 | 660.00 | 660.00 | 0 | 658.96 | | 18 Apr, 2013 | 652.00 | 675.00 | 652.00 | 660.00 | 300 | 658.96 | | 17 Apr, 2013 | 648.00 | 674.00 | 648.00 | 674.00 | 0 | 672.94 | | 16 Apr, 2013 | 672.00 | 672.00 | 672.00 | 672.00 | 0 | 670.94 | | 15 Apr, 2013 | 650.00 | 650.00 | 650.00 | 650.00 | 0 | 648.98 | | 12 Apr, 2013 | 646.00 | 650.00 | 646.00 | 650.00 | 0 | 648.98 | | 11 Apr, 2013 | 670.00 | 670.00 | 634.25 | 634.25 | 0 | 633.25 | | 10 Apr, 2013 | 606.00 | 606.00 | 606.00 | 606.00 | 0 | 605.04 | | 9 Apr, 2013 | 670.00 | 670.00 | 670.00 | 670.00 | 0 | 668.94 | | 8 Apr, 2013 | 690.80 | 690.80 | 690.80 | 690.80 | 0 | 689.71 | | 5 Apr, 2013 | 667.00 | 689.50 | 667.00 | 672.75 | 300 | 671.69 | | 4 Apr, 2013 | 698.70 | 698.70 | 668.00 | 675.85 | 200 | 674.78 | | 3 Apr, 2013 | 720.00 | 720.00 | 688.00 | 688.00 | 200 | 686.92 | | 2 Apr, 2013 | 725.00 | 725.00 | 702.40 | 715.00 | 100 | 713.87 | | 1 Apr, 2013 | 700.00 | 700.00 | 700.00 | 700.00 | 0 | 698.90 | | 29 Mar, 2013 | 709.95 | 709.95 | 709.95 | 709.95 | 0 | 708.83 | | 28 Mar, 2013 | 715.10 | 720.00 | 701.15 | 709.95 | 0 | 708.83 | | 27 Mar, 2013 | 735.00 | 735.00 | 735.00 | 735.00 | 0 | 733.84 | | 26 Mar, 2013 | 710.00 | 735.00 | 702.30 | 735.00 | 0 | 733.84 | | 25 Mar, 2013 | 710.00 | 715.00 | 708.00 | 708.15 | 0 | 707.03 | | 22 Mar, 2013 | 697.50 | 710.00 | 664.00 | 708.50 | 1,900 | 707.38 | | 21 Mar, 2013 | 711.00 | 718.50 | 699.00 | 699.15 | 600 | 698.05 | | 20 Mar, 2013 | 737.00 | 737.00 | 703.00 | 710.00 | 100 | 708.88 | | 19 Mar, 2013 | 750.00 | 755.00 | 711.50 | 723.05 | 100 | 721.91 | |
* Close price adjusted for dividends and splits. |
|
 Download to Spreadsheet
Currency in INR. |
|
0.41%