Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 May 2013 | INR | 1,972.75 | 2,000 | 1,970 | 1,975.75 | 1,975.75 | -18.8 (-0.94%) | 259 |
7 May 2013 | INR | 2,013 | 2,019.8 | 1,990 | 1,994.55 | 1,994.55 | -1.9 (-0.10%) | 471 |
6 May 2013 | INR | 2,011 | 2,015 | 1,988.2 | 1,996.45 | 1,996.45 | +10.15 (+0.51%) | 239 |
3 May 2013 | INR | 1,999 | 2,019 | 1,978.6 | 1,986.3 | 1,986.3 | +7.7 (+0.39%) | 219 |
2 May 2013 | INR | 2,014 | 2,034.95 | 1,944.05 | 1,978.6 | 1,978.6 | -17.15 (-0.86%) | 364 |
30 Apr 2013 | INR | 1,985 | 2,000 | 1,980.1 | 1,995.75 | 1,995.75 | +9.95 (+0.50%) | 151 |
29 Apr 2013 | INR | 2,011.35 | 2,011.35 | 1,960 | 1,985.8 | 1,985.8 | -28.15 (-1.40%) | 1,351 |
26 Apr 2013 | INR | 2,026.65 | 2,029.9 | 1,980 | 2,013.95 | 2,013.95 | +4.8 (+0.24%) | 388 |
25 Apr 2013 | INR | 1,955 | 2,035 | 1,955 | 2,009.15 | 2,009.15 | +29.5 (+1.49%) | 5,607 |
23 Apr 2013 | INR | 1,970.05 | 2,010 | 1,964.3 | 1,979.65 | 1,979.65 | -0.3 (-0.02%) | 181 |
22 Apr 2013 | INR | 1,907 | 2,030 | 1,907 | 1,979.95 | 1,979.95 | +43.5 (+2.25%) | 1,404 |
18 Apr 2013 | INR | 1,905 | 1,950 | 1,905 | 1,936.45 | 1,936.45 | +14.3 (+0.74%) | 292 |
17 Apr 2013 | INR | 1,925 | 1,947.8 | 1,906 | 1,922.15 | 1,922.15 | -3.6 (-0.19%) | 618 |
16 Apr 2013 | INR | 1,925.3 | 1,931.9 | 1,892.1 | 1,925.75 | 1,925.75 | +0.75 (+0.04%) | 509 |
15 Apr 2013 | INR | 1,881.3 | 1,930 | 1,860 | 1,925 | 1,925 | +47.6 (+2.54%) | 753 |
12 Apr 2013 | INR | 1,900 | 1,917.45 | 1,840 | 1,877.4 | 1,877.4 | -37.85 (-1.98%) | 685 |
11 Apr 2013 | INR | 1,893 | 1,921.9 | 1,875 | 1,915.25 | 1,915.25 | +22.2 (+1.17%) | 317 |
10 Apr 2013 | INR | 1,839 | 1,918.6 | 1,817 | 1,893.05 | 1,893.05 | +57.2 (+3.12%) | 837 |
9 Apr 2013 | INR | 1,880 | 1,884 | 1,826.1 | 1,835.85 | 1,835.85 | -39.5 (-2.11%) | 116 |
8 Apr 2013 | INR | 1,840 | 1,900 | 1,840 | 1,875.35 | 1,875.35 | +33.35 (+1.81%) | 281 |
5 Apr 2013 | INR | 1,870 | 1,883.45 | 1,835.1 | 1,842 | 1,842 | -28.35 (-1.52%) | 480 |
4 Apr 2013 | INR | 1,890 | 1,903.5 | 1,860.6 | 1,870.35 | 1,870.35 | -39.8 (-2.08%) | 352 |
3 Apr 2013 | INR | 1,924.3 | 1,940 | 1,895.95 | 1,910.15 | 1,910.15 | -10.25 (-0.53%) | 416 |
2 Apr 2013 | INR | 1,902 | 1,950 | 1,865 | 1,920.4 | 1,920.4 | +50.75 (+2.71%) | 2,416 |
1 Apr 2013 | INR | 1,860 | 1,884.85 | 1,857 | 1,869.65 | 1,869.65 | +15.7 (+0.85%) | 226 |
28 Mar 2013 | INR | 1,860 | 1,873.75 | 1,836 | 1,853.95 | 1,853.95 | -21.45 (-1.14%) | 593 |
26 Mar 2013 | INR | 1,851 | 1,880 | 1,835.05 | 1,875.4 | 1,875.4 | +4.85 (+0.26%) | 449 |
25 Mar 2013 | INR | 1,885 | 1,942.45 | 1,850.05 | 1,870.55 | 1,870.55 | +22.8 (+1.23%) | 989 |
22 Mar 2013 | INR | 1,860 | 1,877.85 | 1,798.4 | 1,847.75 | 1,847.75 | -9.65 (-0.52%) | 2,276 |
21 Mar 2013 | INR | 1,939.95 | 1,939.95 | 1,840.05 | 1,857.4 | 1,857.4 | -58.2 (-3.04%) | 4,284 |