Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Feb 2013 | INR | 2,772.05 | 2,780 | 2,754 | 2,774.4 | 2,774.4 | +16.35 (+0.59%) | 25,949 |
5 Feb 2013 | INR | 2,750.2 | 2,780 | 2,750.2 | 2,758.05 | 2,758.05 | -4.3 (-0.16%) | 33,882 |
4 Feb 2013 | INR | 2,777 | 2,784.5 | 2,746.5 | 2,762.35 | 2,762.35 | -8.6 (-0.31%) | 51,769 |
1 Feb 2013 | INR | 2,789 | 2,799.8 | 2,751.7 | 2,770.95 | 2,770.95 | -17.8 (-0.64%) | 69,187 |
31 Jan 2013 | INR | 2,790 | 2,805 | 2,770 | 2,788.75 | 2,788.75 | -3.75 (-0.13%) | 68,893 |
30 Jan 2013 | INR | 2,798.1 | 2,809.85 | 2,782 | 2,792.5 | 2,792.5 | -5.9 (-0.21%) | 60,023 |
29 Jan 2013 | INR | 2,801 | 2,824 | 2,788.75 | 2,798.4 | 2,798.4 | -11.65 (-0.41%) | 54,941 |
28 Jan 2013 | INR | 2,807.1 | 2,827.9 | 2,800 | 2,810.05 | 2,810.05 | -4.6 (-0.16%) | 92,874 |
25 Jan 2013 | INR | 2,805 | 2,823 | 2,792 | 2,814.65 | 2,814.65 | +17.55 (+0.63%) | 62,000 |
24 Jan 2013 | INR | 2,805.25 | 2,826.5 | 2,790 | 2,797.1 | 2,797.1 | +8.25 (+0.30%) | 145,211 |
23 Jan 2013 | INR | 2,776.6 | 2,797 | 2,775.05 | 2,788.85 | 2,788.85 | +5.35 (+0.19%) | 62,827 |
22 Jan 2013 | INR | 2,786.25 | 2,797.95 | 2,777.2 | 2,783.5 | 2,783.5 | -14.5 (-0.52%) | 47,884 |
21 Jan 2013 | INR | 2,765 | 2,810 | 2,765 | 2,798 | 2,798 | +8.2 (+0.29%) | 71,053 |
18 Jan 2013 | INR | 2,798 | 2,807.55 | 2,777.15 | 2,789.8 | 2,789.8 | -6.4 (-0.23%) | 70,837 |
17 Jan 2013 | INR | 2,783.1 | 2,806 | 2,780 | 2,796.2 | 2,796.2 | +25.15 (+0.91%) | 174,167 |
16 Jan 2013 | INR | 2,778 | 2,790 | 2,753 | 2,771.05 | 2,771.05 | -18.9 (-0.68%) | 96,072 |
15 Jan 2013 | INR | 2,807 | 2,810 | 2,774.45 | 2,789.95 | 2,789.95 | -17.3 (-0.62%) | 214,741 |
14 Jan 2013 | INR | 2,727.5 | 2,835 | 2,727.5 | 2,807.25 | 2,807.25 | +94.65 (+3.49%) | 713,235 |
11 Jan 2013 | INR | 2,507.9 | 2,720 | 2,507.9 | 2,712.6 | 2,712.6 | +392.25 (+16.90%) | 1,621,988 |
10 Jan 2013 | INR | 2,330 | 2,342 | 2,309 | 2,320.35 | 2,320.35 | -7.85 (-0.34%) | 105,548 |
9 Jan 2013 | INR | 2,349.95 | 2,362 | 2,322.75 | 2,328.2 | 2,328.2 | -13 (-0.56%) | 48,727 |
8 Jan 2013 | INR | 2,365 | 2,368 | 2,322.2 | 2,341.2 | 2,341.2 | -33.5 (-1.41%) | 89,843 |
7 Jan 2013 | INR | 2,348 | 2,380 | 2,336.7 | 2,374.7 | 2,374.7 | +26.4 (+1.12%) | 78,371 |
4 Jan 2013 | INR | 2,346 | 2,354.8 | 2,333.2 | 2,348.3 | 2,348.3 | +12 (+0.51%) | 91,389 |
3 Jan 2013 | INR | 2,318 | 2,344.8 | 2,310.4 | 2,336.3 | 2,336.3 | +28.7 (+1.24%) | 76,819 |
2 Jan 2013 | INR | 2,315 | 2,329.35 | 2,302.85 | 2,307.6 | 2,307.6 | -0.7 (-0.03%) | 45,163 |
1 Jan 2013 | INR | 2,325.1 | 2,329.15 | 2,303 | 2,308.3 | 2,308.3 | -10.2 (-0.44%) | 33,206 |
31 Dec 2012 | INR | 2,318.4 | 2,325 | 2,303.8 | 2,318.5 | 2,318.5 | +0.1 (+0.0%) | 74,093 |
28 Dec 2012 | INR | 2,300 | 2,322 | 2,290.2 | 2,318.4 | 2,318.4 | +31.55 (+1.38%) | 48,807 |
27 Dec 2012 | INR | 2,325 | 2,329.25 | 2,277.15 | 2,286.85 | 2,286.85 | -24.45 (-1.06%) | 39,992 |