Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Mar 2013 | INR | 1,132.8 | 1,142.5 | 1,122.2 | 1,130.25 | 37.675 | -7.75 (-0.68%) | 1,217 |
19 Mar 2013 | INR | 1,158.4 | 1,162.6 | 1,130 | 1,138 | 37.9333 | -19.05 (-1.65%) | 1,086 |
18 Mar 2013 | INR | 1,160.95 | 1,170 | 1,147.5 | 1,157.05 | 38.5683 | -0.9 (-0.08%) | 380 |
15 Mar 2013 | INR | 1,185.2 | 1,191.65 | 1,149 | 1,157.95 | 38.5983 | -23.15 (-1.96%) | 2,127 |
14 Mar 2013 | INR | 1,205 | 1,205.1 | 1,170 | 1,181.1 | 39.37 | -24.15 (-2.00%) | 833 |
13 Mar 2013 | INR | 1,220 | 1,230.05 | 1,198 | 1,205.25 | 40.175 | -13.55 (-1.11%) | 832 |
12 Mar 2013 | INR | 1,240 | 1,240 | 1,215 | 1,218.8 | 40.6267 | -20.15 (-1.63%) | 376 |
11 Mar 2013 | INR | 1,251.95 | 1,261 | 1,225.9 | 1,238.95 | 41.2983 | +7.2 (+0.58%) | 1,885 |
8 Mar 2013 | INR | 1,250 | 1,254.9 | 1,225.05 | 1,231.75 | 41.0583 | -8.95 (-0.72%) | 407 |
7 Mar 2013 | INR | 1,261.95 | 1,261.95 | 1,230 | 1,240.7 | 41.3567 | -12.05 (-0.96%) | 397 |
6 Mar 2013 | INR | 1,238.75 | 1,264.7 | 1,225 | 1,252.75 | 41.7583 | +14.85 (+1.20%) | 1,222 |
5 Mar 2013 | INR | 1,242 | 1,248.45 | 1,208 | 1,237.9 | 41.2633 | -4.3 (-0.35%) | 1,698 |
4 Mar 2013 | INR | 1,169 | 1,277.95 | 1,142.5 | 1,242.2 | 41.4067 | +74.65 (+6.39%) | 5,304 |
1 Mar 2013 | INR | 1,136 | 1,174.8 | 1,136 | 1,167.55 | 38.9183 | +36.6 (+3.24%) | 1,611 |
28 Feb 2013 | INR | 1,174.2 | 1,174.2 | 1,125 | 1,130.95 | 37.6983 | -15.45 (-1.35%) | 602 |
27 Feb 2013 | INR | 1,153.6 | 1,154 | 1,127 | 1,146.4 | 38.2133 | +7.75 (+0.68%) | 1,546 |
26 Feb 2013 | INR | 1,180.1 | 1,195.15 | 1,126.05 | 1,138.65 | 37.955 | -44.95 (-3.80%) | 2,564 |
25 Feb 2013 | INR | 1,200 | 1,219.5 | 1,182 | 1,183.6 | 39.4533 | -19.5 (-1.62%) | 1,091 |
22 Feb 2013 | INR | 1,275 | 1,275 | 1,200 | 1,203.1 | 40.1033 | -8.9 (-0.73%) | 1,153 |
21 Feb 2013 | INR | 1,200.05 | 1,214.9 | 1,200.05 | 1,212 | 40.4 | +1.45 (+0.12%) | 325 |
20 Feb 2013 | INR | 1,201.5 | 1,224.95 | 1,201.5 | 1,210.55 | 40.3517 | +6.35 (+0.53%) | 579 |
19 Feb 2013 | INR | 1,220 | 1,224.95 | 1,199 | 1,204.2 | 40.14 | -6.55 (-0.54%) | 523 |
18 Feb 2013 | INR | 1,220 | 1,238 | 1,208 | 1,210.75 | 40.3583 | -7.3 (-0.60%) | 664 |
15 Feb 2013 | INR | 1,230 | 1,239.8 | 1,210 | 1,218.05 | 40.6017 | -16.65 (-1.35%) | 426 |
14 Feb 2013 | INR | 1,260 | 1,260 | 1,230 | 1,234.7 | 41.1567 | -25.45 (-2.02%) | 1,080 |
13 Feb 2013 | INR | 1,267.9 | 1,269.8 | 1,260 | 1,260.15 | 42.005 | -8.1 (-0.64%) | 320 |
12 Feb 2013 | INR | 1,273 | 1,275 | 1,263.05 | 1,268.25 | 42.275 | -5.5 (-0.43%) | 304 |
11 Feb 2013 | INR | 1,275 | 1,280 | 1,256 | 1,273.75 | 42.4583 | +4.05 (+0.32%) | 397 |
8 Feb 2013 | INR | 1,295 | 1,295 | 1,266.75 | 1,269.7 | 42.3233 | -27.25 (-2.10%) | 317 |
7 Feb 2013 | INR | 1,270 | 1,304.9 | 1,270 | 1,296.95 | 43.2317 | +21.55 (+1.69%) | 958 |