Daily Share Prices

NSE
|
NSE
Date

Open
Price

High
Price

Low
Price

Close
Price

Total
Volume

No of Trades

Turnover in(Rs.in Lakh)

08-feb-13

23.65

23.90

23.15

23.30

1,237,390

2,522

290.74

07-feb-13

24.50

24.50

23.50

23.75

1,796,998

4,885

430.72

06-feb-13

23.20

24.20

23.05

24.05

2,561,467

7,660

612.83

05-feb-13

23.15

23.15

22.75

22.85

715,439

1,772

163.99

04-feb-13

23.95

24.15

23.20

23.30

866,473

2,275

204.65

01-feb-13

23.25

24.20

23.10

23.85

1,584,539

5,145

378.34

31-jan-13

23.00

23.55

22.80

23.40

1,399,114

3,428

325.20

30-jan-13

23.20

23.30

22.55

22.95

766,634

2,238

176.07

29-jan-13

23.00

23.50

22.90

23.10

1,361,141

3,591

316.51

28-jan-13

22.10

23.00

21.60

22.85

1,232,829

3,718

276.68

25-jan-13

22.55

22.55

22.00

22.20

1,589,990

2,957

352.86

24-jan-13

23.00

23.25

22.55

22.55

1,252,532

2,974

284.79

23-jan-13

23.30

23.45

22.80

22.95

1,248,298

2,816

288.25

22-jan-13

23.95

24.10

23.10

23.30

1,715,538

4,162

404.33

21-jan-13

24.00

24.25

23.90

23.95

1,403,031

4,837

336.74

18-jan-13

23.70

24.05

23.70

23.90

966,815

2,134

231.68

17-jan-13

24.20

24.20

23.80

23.90

953,264

2,098

228.09

16-jan-13

24.40

24.40

23.75

23.80

1,384,147

4,093

332.49

15-jan-13

23.75

24.70

23.75

24.20

2,409,486

5,551

587.17

14-jan-13

24.60

24.60

23.95

24.15

1,188,165

2,556

286.40

11-jan-13

24.75

24.90

24.10

24.15

1,735,879

5,372

423.69

10-jan-13

24.80

25.20

24.70

24.75

1,919,283

3,702

477.35

09-jan-13

25.25

25.40

24.90

24.95

2,091,570

3,660

525.50