Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 May 2013 | INR | 8.95 | 9 | 8.95 | 8.95 | 8.95 | -0.01 (-0.11%) | 12,302 |
7 May 2013 | INR | 9 | 9.02 | 8.95 | 8.96 | 8.96 | -0.03 (-0.33%) | 15,116 |
6 May 2013 | INR | 8.98 | 9.05 | 8.9 | 8.99 | 8.99 | +0.04 (+0.45%) | 18,811 |
3 May 2013 | INR | 8.93 | 9 | 8.88 | 8.95 | 8.95 | +0.07 (+0.79%) | 10,505 |
2 May 2013 | INR | 9.18 | 9.18 | 8.86 | 8.88 | 8.88 | -0.08 (-0.89%) | 13,967 |
30 Apr 2013 | INR | 9.05 | 9.09 | 8.93 | 8.96 | 8.96 | -0.02 (-0.22%) | 12,237 |
29 Apr 2013 | INR | 9 | 9 | 8.87 | 8.98 | 8.98 | +0.09 (+1.01%) | 20,917 |
26 Apr 2013 | INR | 9.1 | 9.1 | 8.81 | 8.89 | 8.89 | -0.15 (-1.66%) | 22,645 |
25 Apr 2013 | INR | 9.38 | 9.38 | 8.99 | 9.04 | 9.04 | -0.08 (-0.88%) | 49,476 |
23 Apr 2013 | INR | 9 | 9.25 | 8.76 | 9.12 | 9.12 | +0.35 (+3.99%) | 34,648 |
22 Apr 2013 | INR | 8.65 | 9.05 | 8.65 | 8.77 | 8.77 | +0.16 (+1.86%) | 104,894 |
18 Apr 2013 | INR | 8.51 | 8.67 | 8.5 | 8.61 | 8.61 | +0.13 (+1.53%) | 37,379 |
17 Apr 2013 | INR | 8.45 | 8.64 | 8.43 | 8.48 | 8.48 | +0.03 (+0.36%) | 28,509 |
16 Apr 2013 | INR | 8.53 | 8.65 | 8.41 | 8.45 | 8.45 | -0.03 (-0.35%) | 39,994 |
15 Apr 2013 | INR | 8.28 | 8.58 | 8.28 | 8.48 | 8.48 | +0.04 (+0.47%) | 11,924 |
12 Apr 2013 | INR | 8.2 | 8.48 | 8.2 | 8.44 | 8.44 | -0.01 (-0.12%) | 22,048 |
11 Apr 2013 | INR | 8.3 | 8.6 | 8.25 | 8.45 | 8.45 | +0.1 (+1.20%) | 19,858 |
10 Apr 2013 | INR | 8.55 | 8.55 | 8.25 | 8.35 | 8.35 | +0.02 (+0.24%) | 73,411 |
9 Apr 2013 | INR | 8.45 | 8.79 | 8.3 | 8.33 | 8.33 | -0.02 (-0.24%) | 17,408 |
8 Apr 2013 | INR | 8.49 | 8.49 | 8.1 | 8.35 | 8.35 | +0.05 (+0.60%) | 43,012 |
5 Apr 2013 | INR | 8.1 | 8.39 | 8.01 | 8.3 | 8.3 | +0.3 (+3.75%) | 36,363 |
4 Apr 2013 | INR | 8.24 | 8.34 | 7.96 | 8 | 8 | -0.25 (-3.03%) | 66,117 |
3 Apr 2013 | INR | 8.25 | 8.65 | 8.2 | 8.25 | 8.25 | -0.12 (-1.43%) | 20,436 |
2 Apr 2013 | INR | 8.25 | 8.46 | 8.06 | 8.37 | 8.37 | +0.19 (+2.32%) | 26,094 |
1 Apr 2013 | INR | 8 | 8.19 | 7.9 | 8.18 | 8.18 | +0.21 (+2.63%) | 27,464 |
28 Mar 2013 | INR | 7.81 | 8.22 | 7.66 | 7.97 | 7.97 | +0.06 (+0.76%) | 48,961 |
26 Mar 2013 | INR | 7.8 | 7.95 | 7.7 | 7.91 | 7.91 | -0.02 (-0.25%) | 38,173 |
25 Mar 2013 | INR | 8.04 | 8.05 | 7.85 | 7.93 | 7.93 | -0.06 (-0.75%) | 62,131 |
22 Mar 2013 | INR | 8.02 | 8.05 | 7.85 | 7.99 | 7.99 | -0.11 (-1.36%) | 48,238 |
21 Mar 2013 | INR | 8.33 | 8.49 | 8.1 | 8.1 | 8.1 | -0.23 (-2.76%) | 39,637 |