Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Mar 2013 | INR | 8.23 | 8.23 | 7.87 | 7.87 | 7.87 | -0.33 (-4.02%) | 268,551 |
19 Mar 2013 | INR | 8.52 | 8.63 | 8.12 | 8.2 | 8.2 | -0.36 (-4.21%) | 167,719 |
18 Mar 2013 | INR | 8.46 | 8.81 | 8.45 | 8.56 | 8.56 | -0.1 (-1.15%) | 278,035 |
15 Mar 2013 | INR | 8.77 | 9.1 | 8.62 | 8.66 | 8.66 | -0.2 (-2.26%) | 435,635 |
14 Mar 2013 | INR | 10 | 10 | 8.66 | 8.86 | 8.86 | +0.04 (+0.45%) | 350,305 |
13 Mar 2013 | INR | 9.25 | 9.25 | 8.75 | 8.82 | 8.82 | -0.31 (-3.40%) | 405,408 |
12 Mar 2013 | INR | 9.65 | 9.65 | 8.78 | 9.13 | 9.13 | -0.51 (-5.29%) | 851,072 |
11 Mar 2013 | INR | 8.43 | 9.94 | 8.43 | 9.64 | 9.64 | +1.35 (+16.28%) | 1,816,723 |
8 Mar 2013 | INR | 8.78 | 8.78 | 8.22 | 8.29 | 8.29 | -0.35 (-4.05%) | 192,749 |
7 Mar 2013 | INR | 8.63 | 8.9 | 8.55 | 8.64 | 8.64 | +0.12 (+1.41%) | 236,782 |
6 Mar 2013 | INR | 7.75 | 9.22 | 7.75 | 8.52 | 8.52 | +0.83 (+10.79%) | 1,168,868 |
5 Mar 2013 | INR | 7.86 | 7.88 | 7.5 | 7.69 | 7.69 | -0.14 (-1.79%) | 230,006 |
4 Mar 2013 | INR | 8.2 | 8.3 | 6.85 | 7.83 | 7.83 | -0.4 (-4.86%) | 603,340 |
1 Mar 2013 | INR | 8.45 | 8.47 | 8.17 | 8.23 | 8.23 | -0.04 (-0.48%) | 246,690 |
28 Feb 2013 | INR | 8.37 | 8.4 | 8.17 | 8.27 | 8.27 | -0.12 (-1.43%) | 190,704 |
27 Feb 2013 | INR | 8.37 | 8.48 | 8.3 | 8.39 | 8.39 | +0.11 (+1.33%) | 676,010 |
26 Feb 2013 | INR | 8.11 | 8.4 | 8.1 | 8.28 | 8.28 | -0.02 (-0.24%) | 219,112 |
25 Feb 2013 | INR | 8.6 | 8.6 | 8.15 | 8.3 | 8.3 | -0.16 (-1.89%) | 211,025 |
22 Feb 2013 | INR | 8.57 | 8.7 | 8.43 | 8.46 | 8.46 | -0.16 (-1.86%) | 355,785 |
21 Feb 2013 | INR | 8.7 | 8.7 | 8.45 | 8.62 | 8.62 | +0.09 (+1.06%) | 2,371,999 |
20 Feb 2013 | INR | 8.99 | 8.99 | 8.51 | 8.53 | 8.53 | -0.2 (-2.29%) | 337,660 |
19 Feb 2013 | INR | 8.6 | 8.84 | 8.35 | 8.73 | 8.73 | +0.25 (+2.95%) | 416,977 |
18 Feb 2013 | INR | 8.7 | 8.7 | 8.47 | 8.48 | 8.48 | -0.17 (-1.97%) | 435,120 |
15 Feb 2013 | INR | 9.23 | 9.23 | 8.6 | 8.65 | 8.65 | -0.17 (-1.93%) | 286,965 |
14 Feb 2013 | INR | 9.4 | 9.4 | 8.77 | 8.82 | 8.82 | -0.06 (-0.68%) | 522,481 |
13 Feb 2013 | INR | 8.8 | 9.04 | 8.79 | 8.88 | 8.88 | +0.14 (+1.60%) | 2,381,221 |
12 Feb 2013 | INR | 9.06 | 9.08 | 8.68 | 8.74 | 8.74 | -0.3 (-3.32%) | 760,708 |
11 Feb 2013 | INR | 9.02 | 9.15 | 9 | 9.04 | 9.04 | -0.05 (-0.55%) | 277,079 |
8 Feb 2013 | INR | 9.25 | 9.25 | 9.06 | 9.09 | 9.09 | -0.08 (-0.87%) | 251,493 |
7 Feb 2013 | INR | 9.26 | 9.35 | 9.12 | 9.17 | 9.17 | -0.11 (-1.19%) | 356,713 |