Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 May 2013 | INR | 74.75 | 81.5 | 74.75 | 76.65 | 76.65 | +2.2 (+2.96%) | 20,090 |
7 May 2013 | INR | 73.55 | 74.85 | 73.55 | 74.45 | 74.45 | +1 (+1.36%) | 5,653 |
6 May 2013 | INR | 73.8 | 74.5 | 73.45 | 73.45 | 73.45 | +0.4 (+0.55%) | 2,168 |
3 May 2013 | INR | 73.95 | 74.9 | 73 | 73.05 | 73.05 | -0.05 (-0.07%) | 338 |
2 May 2013 | INR | 73.65 | 74 | 72.75 | 73.1 | 73.1 | -0.15 (-0.20%) | 2,899 |
30 Apr 2013 | INR | 74.35 | 74.9 | 73.25 | 73.25 | 73.25 | -1.15 (-1.55%) | 1,282 |
29 Apr 2013 | INR | 74.3 | 74.8 | 74.25 | 74.4 | 74.4 | -0.35 (-0.47%) | 861 |
26 Apr 2013 | INR | 76.9 | 76.9 | 74 | 74.75 | 74.75 | -0.55 (-0.73%) | 7,505 |
25 Apr 2013 | INR | 73.2 | 75.95 | 73 | 75.3 | 75.3 | +2.25 (+3.08%) | 4,324 |
23 Apr 2013 | INR | 73.7 | 74.15 | 72.2 | 73.05 | 73.05 | -0.6 (-0.81%) | 1,909 |
22 Apr 2013 | INR | 73.8 | 74.4 | 73.4 | 73.65 | 73.65 | -0.25 (-0.34%) | 2,264 |
18 Apr 2013 | INR | 74.9 | 75 | 73.65 | 73.9 | 73.9 | -0.1 (-0.14%) | 998 |
17 Apr 2013 | INR | 74.2 | 75.9 | 73.5 | 74 | 74 | -0.2 (-0.27%) | 3,017 |
16 Apr 2013 | INR | 73.25 | 75.9 | 72.75 | 74.2 | 74.2 | +1.35 (+1.85%) | 3,968 |
15 Apr 2013 | INR | 72.15 | 73.1 | 72.1 | 72.85 | 72.85 | +0.35 (+0.48%) | 3,046 |
12 Apr 2013 | INR | 74 | 74 | 72 | 72.5 | 72.5 | -1.8 (-2.42%) | 4,881 |
11 Apr 2013 | INR | 75.9 | 76.45 | 73.5 | 74.3 | 74.3 | +0.85 (+1.16%) | 13,705 |
10 Apr 2013 | INR | 74.2 | 74.25 | 72.15 | 73.45 | 73.45 | -1 (-1.34%) | 6,806 |
9 Apr 2013 | INR | 76.1 | 77 | 74.15 | 74.45 | 74.45 | -1.1 (-1.46%) | 5,304 |
8 Apr 2013 | INR | 77.85 | 77.85 | 75.35 | 75.55 | 75.55 | -0.75 (-0.98%) | 5,383 |
5 Apr 2013 | INR | 77 | 78 | 76.05 | 76.3 | 76.3 | -0.05 (-0.07%) | 5,121 |
4 Apr 2013 | INR | 78.6 | 78.6 | 76 | 76.35 | 76.35 | -2.65 (-3.35%) | 13,013 |
3 Apr 2013 | INR | 80 | 81 | 78.05 | 79 | 79 | +1.4 (+1.80%) | 151,761 |
2 Apr 2013 | INR | 76.4 | 78.65 | 76 | 77.6 | 77.6 | +1.4 (+1.84%) | 30,389 |
1 Apr 2013 | INR | 67.25 | 77 | 67.25 | 76.2 | 76.2 | +7.85 (+11.49%) | 23,977 |
28 Mar 2013 | INR | 63.85 | 68.45 | 63.8 | 68.35 | 68.35 | +2.6 (+3.95%) | 2,653 |
26 Mar 2013 | INR | 67.4 | 67.4 | 64.25 | 65.75 | 65.75 | -0.25 (-0.38%) | 3,379 |
25 Mar 2013 | INR | 69.9 | 70 | 65.35 | 66 | 66 | -2.9 (-4.21%) | 7,412 |
22 Mar 2013 | INR | 68 | 69.3 | 65.65 | 68.9 | 68.9 | +0.6 (+0.88%) | 4,214 |
21 Mar 2013 | INR | 70 | 70.25 | 67.1 | 68.3 | 68.3 | -1.5 (-2.15%) | 5,698 |