Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 May 2013 | INR | 23.2 | 25.3 | 23.1 | 24.65 | 24.65 | +0.55 (+2.28%) | 2,432 |
6 May 2013 | INR | 24 | 24.85 | 24 | 24.1 | 24.1 | +0.5 (+2.12%) | 687 |
3 May 2013 | INR | 24.9 | 24.9 | 23.4 | 23.6 | 23.6 | -0.55 (-2.28%) | 4,361 |
2 May 2013 | INR | 25.65 | 25.65 | 23.9 | 24.15 | 24.15 | +0.1 (+0.42%) | 1,697 |
30 Apr 2013 | INR | 24.9 | 25.8 | 24 | 24.05 | 24.05 | +0.15 (+0.63%) | 4,425 |
29 Apr 2013 | INR | 24 | 24.8 | 23.85 | 23.9 | 23.9 | -0.3 (-1.24%) | 100 |
26 Apr 2013 | INR | 24.5 | 24.5 | 24.15 | 24.2 | 24.2 | -0.25 (-1.02%) | 473 |
25 Apr 2013 | INR | 25.7 | 25.7 | 24.25 | 24.45 | 24.45 | +0.05 (+0.20%) | 1,083 |
23 Apr 2013 | INR | 25.7 | 25.7 | 24.4 | 24.4 | 24.4 | +0.25 (+1.04%) | 154 |
22 Apr 2013 | INR | 24.25 | 25.4 | 24.1 | 24.15 | 24.15 | +0.1 (+0.42%) | 302 |
18 Apr 2013 | INR | 25.4 | 25.4 | 24.05 | 24.05 | 24.05 | 0.0 (0.0%) | 451 |
17 Apr 2013 | INR | 24 | 25.45 | 24 | 24.05 | 24.05 | +0.25 (+1.05%) | 344 |
16 Apr 2013 | INR | 23.8 | 23.8 | 23.8 | 23.8 | 23.8 | -0.1 (-0.42%) | 50 |
15 Apr 2013 | INR | 23.8 | 25 | 23.8 | 23.9 | 23.9 | +0.1 (+0.42%) | 1,731 |
12 Apr 2013 | INR | 23.8 | 24.95 | 23.75 | 23.8 | 23.8 | +0.05 (+0.21%) | 804 |
11 Apr 2013 | INR | 25.4 | 25.5 | 23.5 | 23.75 | 23.75 | -0.85 (-3.46%) | 995 |
10 Apr 2013 | INR | 23.5 | 24.6 | 22.8 | 24.6 | 24.6 | +1.55 (+6.72%) | 193 |
9 Apr 2013 | INR | 24.25 | 25 | 23.05 | 23.05 | 23.05 | +0.25 (+1.10%) | 757 |
8 Apr 2013 | INR | 25.05 | 25.05 | 22.8 | 22.8 | 22.8 | -0.6 (-2.56%) | 201 |
5 Apr 2013 | INR | 24.75 | 25.45 | 23.4 | 23.4 | 23.4 | -1.65 (-6.59%) | 396 |
4 Apr 2013 | INR | 25.95 | 25.95 | 25.05 | 25.05 | 25.05 | -0.05 (-0.20%) | 1,103 |
3 Apr 2013 | INR | 25 | 26.9 | 25 | 25.1 | 25.1 | +0.1 (+0.40%) | 1,041 |
2 Apr 2013 | INR | 24.95 | 26.1 | 24.95 | 25 | 25 | +1.4 (+5.93%) | 147 |
1 Apr 2013 | INR | 23.5 | 23.8 | 22.55 | 23.6 | 23.6 | -0.2 (-0.84%) | 552 |
28 Mar 2013 | INR | 21.4 | 24 | 21 | 23.8 | 23.8 | +2.9 (+13.88%) | 5,171 |
26 Mar 2013 | INR | 20 | 20.9 | 19.5 | 20.9 | 20.9 | +0.3 (+1.46%) | 696 |
25 Mar 2013 | INR | 23.6 | 24 | 20.3 | 20.6 | 20.6 | -2.85 (-12.15%) | 7,517 |
22 Mar 2013 | INR | 25 | 25 | 23.05 | 23.45 | 23.45 | -1.65 (-6.57%) | 1,791 |
21 Mar 2013 | INR | 25.9 | 25.9 | 24.25 | 25.1 | 25.1 | -0.95 (-3.65%) | 615 |
20 Mar 2013 | INR | 27.6 | 27.6 | 26.05 | 26.05 | 26.05 | -1.1 (-4.05%) | 18,789 |