Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Feb 2013 | INR | 9.64 | 9.64 | 9.41 | 9.54 | 9.54 | +0.07 (+0.74%) | 35,056 |
5 Feb 2013 | INR | 9.5 | 9.55 | 9.3 | 9.47 | 9.47 | +0.03 (+0.32%) | 52,922 |
4 Feb 2013 | INR | 9.5 | 9.75 | 9.4 | 9.44 | 9.44 | +0.02 (+0.21%) | 99,150 |
1 Feb 2013 | INR | 11.45 | 11.45 | 9.35 | 9.42 | 9.42 | -1.14 (-10.80%) | 468,206 |
31 Jan 2013 | INR | 10.5 | 10.67 | 10.36 | 10.56 | 10.56 | +0.1 (+0.96%) | 33,482 |
30 Jan 2013 | INR | 10.7 | 10.7 | 10.25 | 10.46 | 10.46 | +0.05 (+0.48%) | 34,550 |
29 Jan 2013 | INR | 10.3 | 10.75 | 9 | 10.41 | 10.41 | -0.27 (-2.53%) | 69,566 |
28 Jan 2013 | INR | 11.35 | 11.35 | 10.6 | 10.68 | 10.68 | -0.08 (-0.74%) | 37,320 |
25 Jan 2013 | INR | 10.7 | 10.8 | 10.62 | 10.76 | 10.76 | +0.08 (+0.75%) | 28,284 |
24 Jan 2013 | INR | 10.81 | 10.85 | 10.64 | 10.68 | 10.68 | -0.17 (-1.57%) | 53,634 |
23 Jan 2013 | INR | 11.12 | 11.12 | 10.85 | 10.85 | 10.85 | -0.09 (-0.82%) | 31,537 |
22 Jan 2013 | INR | 11.2 | 11.2 | 10.9 | 10.94 | 10.94 | -0.16 (-1.44%) | 30,041 |
21 Jan 2013 | INR | 11.25 | 11.28 | 11 | 11.1 | 11.1 | -0.03 (-0.27%) | 62,537 |
18 Jan 2013 | INR | 11.8 | 11.8 | 11.1 | 11.13 | 11.13 | +0.04 (+0.36%) | 56,826 |
17 Jan 2013 | INR | 11.75 | 11.75 | 11.03 | 11.09 | 11.09 | +0.03 (+0.27%) | 32,279 |
16 Jan 2013 | INR | 11.74 | 11.74 | 11.02 | 11.06 | 11.06 | -0.14 (-1.25%) | 38,131 |
15 Jan 2013 | INR | 11.9 | 11.9 | 11.12 | 11.2 | 11.2 | -0.04 (-0.36%) | 34,789 |
14 Jan 2013 | INR | 11.16 | 11.35 | 11.14 | 11.24 | 11.24 | +0.09 (+0.81%) | 39,672 |
11 Jan 2013 | INR | 11.54 | 11.54 | 11.12 | 11.15 | 11.15 | -0.23 (-2.02%) | 75,586 |
10 Jan 2013 | INR | 11.9 | 11.9 | 11.28 | 11.38 | 11.38 | -0.21 (-1.81%) | 68,450 |
9 Jan 2013 | INR | 11.99 | 11.99 | 11.3 | 11.59 | 11.59 | 0.0 (0.0%) | 246,948 |
8 Jan 2013 | INR | 11.99 | 11.99 | 11.4 | 11.59 | 11.59 | +0.03 (+0.26%) | 104,302 |
7 Jan 2013 | INR | 11.25 | 11.94 | 11 | 11.56 | 11.56 | +0.39 (+3.49%) | 328,291 |
4 Jan 2013 | INR | 11.74 | 11.74 | 10.95 | 11.17 | 11.17 | +0.26 (+2.38%) | 78,906 |
3 Jan 2013 | INR | 11.22 | 11.22 | 10.87 | 10.91 | 10.91 | -0.14 (-1.27%) | 55,384 |
2 Jan 2013 | INR | 11.99 | 11.99 | 11 | 11.05 | 11.05 | -0.06 (-0.54%) | 50,964 |
1 Jan 2013 | INR | 11 | 11.14 | 10.8 | 11.11 | 11.11 | +0.3 (+2.78%) | 81,535 |
31 Dec 2012 | INR | 10.93 | 10.93 | 10.72 | 10.81 | 10.81 | +0.04 (+0.37%) | 35,832 |
28 Dec 2012 | INR | 10.95 | 10.95 | 10.72 | 10.77 | 10.77 | -0.01 (-0.09%) | 39,549 |
27 Dec 2012 | INR | 10.8 | 10.85 | 10.71 | 10.78 | 10.78 | 0.0 (0.0%) | 27,021 |