| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| 21 May, 2013 | 340.00 | 340.00 | 340.00 | 340.00 | 0 | 340.00 | | 20 May, 2013 | 340.00 | 340.00 | 340.00 | 340.00 | 0 | 340.00 | | 17 May, 2013 | 340.00 | 340.00 | 340.00 | 340.00 | 0 | 340.00 | | 16 May, 2013 | 340.00 | 340.00 | 340.00 | 340.00 | 0 | 340.00 | | 15 May, 2013 | 340.00 | 340.00 | 340.00 | 340.00 | 0 | 340.00 | | 14 May, 2013 | 340.00 | 340.00 | 340.00 | 340.00 | 0 | 340.00 | | 13 May, 2013 | 340.00 | 340.00 | 340.00 | 340.00 | 0 | 340.00 | | 10 May, 2013 | 340.00 | 340.00 | 340.00 | 340.00 | 0 | 340.00 | | 9 May, 2013 | 340.00 | 340.00 | 340.00 | 340.00 | 0 | 340.00 | | 8 May, 2013 | 340.00 | 340.00 | 340.00 | 340.00 | 0 | 340.00 | | 7 May, 2013 | 324.00 | 324.00 | 324.00 | 324.00 | 0 | 324.00 | | 6 May, 2013 | 309.00 | 309.00 | 309.00 | 309.00 | 0 | 309.00 | | 3 May, 2013 | 309.00 | 309.00 | 309.00 | 309.00 | 0 | 309.00 | | 2 May, 2013 | 309.00 | 309.00 | 309.00 | 309.00 | 0 | 309.00 | | 1 May, 2013 | 309.00 | 309.00 | 309.00 | 309.00 | 0 | 309.00 | | 30 Apr, 2013 | 309.00 | 309.00 | 309.00 | 309.00 | 0 | 309.00 | | 29 Apr, 2013 | 309.00 | 309.00 | 309.00 | 309.00 | 0 | 309.00 | | 26 Apr, 2013 | 309.00 | 309.00 | 309.00 | 309.00 | 0 | 309.00 | | 25 Apr, 2013 | 309.00 | 309.00 | 309.00 | 309.00 | 0 | 309.00 | | 24 Apr, 2013 | 309.00 | 309.00 | 309.00 | 309.00 | 0 | 309.00 | | 23 Apr, 2013 | 309.00 | 309.00 | 309.00 | 309.00 | 0 | 309.00 | | 22 Apr, 2013 | 309.00 | 309.00 | 309.00 | 309.00 | 0 | 309.00 | | 19 Apr, 2013 | 309.00 | 309.00 | 309.00 | 309.00 | 0 | 309.00 | | 18 Apr, 2013 | 309.00 | 309.00 | 309.00 | 309.00 | 0 | 309.00 | | 17 Apr, 2013 | 309.00 | 309.00 | 309.00 | 309.00 | 0 | 309.00 | | 16 Apr, 2013 | 309.00 | 309.00 | 309.00 | 309.00 | 0 | 309.00 | | 15 Apr, 2013 | 309.00 | 309.00 | 309.00 | 309.00 | 0 | 309.00 | | 12 Apr, 2013 | 309.00 | 309.00 | 309.00 | 309.00 | 0 | 309.00 | | 11 Apr, 2013 | 309.00 | 309.00 | 309.00 | 309.00 | 0 | 309.00 | | 10 Apr, 2013 | 309.00 | 309.00 | 309.00 | 309.00 | 0 | 309.00 | | 9 Apr, 2013 | 325.00 | 325.00 | 325.00 | 325.00 | 0 | 325.00 | | 8 Apr, 2013 | 325.00 | 325.00 | 325.00 | 325.00 | 0 | 325.00 | | 5 Apr, 2013 | 325.00 | 325.00 | 325.00 | 325.00 | 0 | 325.00 | | 4 Apr, 2013 | 325.00 | 325.00 | 325.00 | 325.00 | 0 | 325.00 | | 3 Apr, 2013 | 325.00 | 325.00 | 325.00 | 325.00 | 0 | 325.00 | | 2 Apr, 2013 | 325.00 | 325.00 | 325.00 | 325.00 | 0 | 325.00 | | 1 Apr, 2013 | 325.00 | 325.00 | 325.00 | 325.00 | 0 | 325.00 | | 29 Mar, 2013 | 310.00 | 310.00 | 310.00 | 310.00 | 0 | 310.00 | | 28 Mar, 2013 | 310.00 | 310.00 | 310.00 | 310.00 | 0 | 310.00 | | 27 Mar, 2013 | 309.00 | 309.00 | 309.00 | 309.00 | 0 | 309.00 | | 26 Mar, 2013 | 309.00 | 309.00 | 309.00 | 309.00 | 0 | 309.00 | | 25 Mar, 2013 | 309.00 | 309.00 | 309.00 | 309.00 | 0 | 309.00 | | 22 Mar, 2013 | 293.60 | 309.00 | 293.60 | 309.00 | 100 | 309.00 | | 21 Mar, 2013 | 295.00 | 309.00 | 295.00 | 309.00 | 100 | 309.00 | | 20 Mar, 2013 | 310.00 | 310.00 | 310.00 | 310.00 | 0 | 310.00 | | 19 Mar, 2013 | 310.00 | 310.00 | 310.00 | 310.00 | 0 | 310.00 | | 18 Mar, 2013 | 325.00 | 325.00 | 325.00 | 325.00 | 0 | 325.00 | | 15 Mar, 2013 | 325.00 | 325.00 | 325.00 | 325.00 | 0 | 325.00 | | 14 Mar, 2013 | 325.00 | 325.00 | 325.00 | 325.00 | 0 | 325.00 | | 13 Mar, 2013 | 325.00 | 325.00 | 325.00 | 325.00 | 0 | 325.00 | | 12 Mar, 2013 | 325.00 | 325.00 | 325.00 | 325.00 | 0 | 325.00 | | 11 Mar, 2013 | 325.00 | 325.00 | 325.00 | 325.00 | 0 | 325.00 | | 8 Mar, 2013 | 325.00 | 325.00 | 325.00 | 325.00 | 0 | 325.00 | | 7 Mar, 2013 | 325.00 | 325.00 | 325.00 | 325.00 | 0 | 325.00 | | 6 Mar, 2013 | 309.05 | 325.00 | 309.05 | 325.00 | 0 | 325.00 | | 5 Mar, 2013 | 325.30 | 325.30 | 325.30 | 325.30 | 0 | 325.30 | | 4 Mar, 2013 | 349.65 | 349.65 | 320.00 | 325.30 | 0 | 325.30 | | 1 Mar, 2013 | 333.00 | 333.00 | 333.00 | 333.00 | 0 | 333.00 | | 28 Feb, 2013 | 333.00 | 333.00 | 333.00 | 333.00 | 0 | 333.00 | | 27 Feb, 2013 | 374.50 | 374.50 | 339.20 | 349.70 | 0 | 349.70 | | 26 Feb, 2013 | 348.00 | 357.00 | 348.00 | 357.00 | 0 | 357.00 | | 25 Feb, 2013 | 340.00 | 340.00 | 340.00 | 340.00 | 0 | 340.00 | | 22 Feb, 2013 | 325.00 | 325.00 | 325.00 | 325.00 | 0 | 325.00 | | 21 Feb, 2013 | 325.00 | 325.00 | 325.00 | 325.00 | 0 | 325.00 | | 20 Feb, 2013 | 325.00 | 325.00 | 325.00 | 325.00 | 0 | 325.00 | | 19 Feb, 2013 | 325.00 | 325.00 | 325.00 | 325.00 | 0 | 325.00 | |
* Close price adjusted for dividends and splits. |
|
 Download to Spreadsheet
Currency in INR. |
|
0.27%