Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 May 2013 | INR | 1,205 | 1,265 | 1,200 | 1,246.3 | 41.5433 | +53.2 (+4.46%) | 4,079 |
7 May 2013 | INR | 1,201 | 1,205 | 1,184.1 | 1,193.1 | 39.77 | -11.4 (-0.95%) | 320 |
6 May 2013 | INR | 1,195 | 1,210 | 1,195 | 1,204.5 | 40.15 | -1.9 (-0.16%) | 841 |
3 May 2013 | INR | 1,200 | 1,227 | 1,190 | 1,206.4 | 40.2133 | +11.1 (+0.93%) | 3,677 |
2 May 2013 | INR | 1,172.7 | 1,226 | 1,165 | 1,195.3 | 39.8433 | +22.6 (+1.93%) | 1,002 |
30 Apr 2013 | INR | 1,180 | 1,199.9 | 1,169.5 | 1,172.7 | 39.09 | -16.55 (-1.39%) | 229 |
29 Apr 2013 | INR | 1,180 | 1,199.85 | 1,180 | 1,189.25 | 39.6417 | +11.9 (+1.01%) | 444 |
26 Apr 2013 | INR | 1,175.1 | 1,185 | 1,175.1 | 1,177.35 | 39.245 | -4.35 (-0.37%) | 97 |
25 Apr 2013 | INR | 1,185 | 1,185 | 1,175 | 1,181.7 | 39.39 | +6.6 (+0.56%) | 181 |
23 Apr 2013 | INR | 1,175 | 1,177.95 | 1,164.9 | 1,175.1 | 39.17 | +6.7 (+0.57%) | 160 |
22 Apr 2013 | INR | 1,160 | 1,174.95 | 1,160 | 1,168.4 | 38.9467 | +7.25 (+0.62%) | 318 |
18 Apr 2013 | INR | 1,160 | 1,169.9 | 1,151 | 1,161.15 | 38.705 | +1.5 (+0.13%) | 259 |
17 Apr 2013 | INR | 1,160 | 1,175 | 1,151 | 1,159.65 | 38.655 | -2.7 (-0.23%) | 308 |
16 Apr 2013 | INR | 1,143.3 | 1,165.15 | 1,143.3 | 1,162.35 | 38.745 | +12.5 (+1.09%) | 629 |
15 Apr 2013 | INR | 1,163.3 | 1,174.9 | 1,145 | 1,149.85 | 38.3283 | -13.05 (-1.12%) | 589 |
12 Apr 2013 | INR | 1,146 | 1,176.35 | 1,146 | 1,162.9 | 38.7633 | -2.65 (-0.23%) | 69 |
11 Apr 2013 | INR | 1,190 | 1,191 | 1,158 | 1,165.55 | 38.8517 | -22.6 (-1.90%) | 187 |
10 Apr 2013 | INR | 1,180 | 1,195.7 | 1,165 | 1,188.15 | 39.605 | +12.3 (+1.05%) | 321 |
9 Apr 2013 | INR | 1,190 | 1,190 | 1,168 | 1,175.85 | 39.195 | -16.15 (-1.35%) | 257 |
8 Apr 2013 | INR | 1,180 | 1,195 | 1,170 | 1,192 | 39.7333 | +10.15 (+0.86%) | 436 |
5 Apr 2013 | INR | 1,175 | 1,205 | 1,159 | 1,181.85 | 39.395 | +3.15 (+0.27%) | 361 |
4 Apr 2013 | INR | 1,200 | 1,208.85 | 1,160.8 | 1,178.7 | 39.29 | -27.55 (-2.28%) | 812 |
3 Apr 2013 | INR | 1,170 | 1,232 | 1,163 | 1,206.25 | 40.2083 | +47.65 (+4.11%) | 3,722 |
2 Apr 2013 | INR | 1,145 | 1,165 | 1,141 | 1,158.6 | 38.62 | +23.05 (+2.03%) | 423 |
1 Apr 2013 | INR | 1,144.6 | 1,173 | 1,126.1 | 1,135.55 | 37.8517 | -13.6 (-1.18%) | 414 |
28 Mar 2013 | INR | 1,139.4 | 1,170 | 1,115 | 1,149.15 | 38.305 | +19.75 (+1.75%) | 1,663 |
26 Mar 2013 | INR | 1,130 | 1,137 | 1,113 | 1,129.4 | 37.6467 | -10.7 (-0.94%) | 341 |
25 Mar 2013 | INR | 1,145 | 1,149.55 | 1,130 | 1,140.1 | 38.0033 | +2.35 (+0.21%) | 878 |
22 Mar 2013 | INR | 1,120 | 1,146.05 | 1,107 | 1,137.75 | 37.925 | +15.45 (+1.38%) | 1,170 |
21 Mar 2013 | INR | 1,151.9 | 1,151.9 | 1,120.15 | 1,122.3 | 37.41 | -7.95 (-0.70%) | 578 |