Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 May 2013 | INR | 7.2 | 7.48 | 6.82 | 6.91 | 6.91 | -0.01 (-0.14%) | 79,394 |
7 May 2013 | INR | 7.1 | 7.1 | 6.9 | 6.92 | 6.92 | -0.17 (-2.40%) | 66,250 |
6 May 2013 | INR | 7.25 | 7.25 | 7 | 7.09 | 7.09 | 0.0 (0.0%) | 40,217 |
3 May 2013 | INR | 7.05 | 7.25 | 6.95 | 7.09 | 7.09 | +0.08 (+1.14%) | 46,248 |
2 May 2013 | INR | 7.1 | 7.1 | 7 | 7.01 | 7.01 | -0.02 (-0.28%) | 46,953 |
30 Apr 2013 | INR | 7.1 | 7.1 | 6.95 | 7.03 | 7.03 | 0.0 (0.0%) | 21,860 |
29 Apr 2013 | INR | 7 | 7.1 | 7 | 7.03 | 7.03 | +0.06 (+0.86%) | 39,379 |
26 Apr 2013 | INR | 7.3 | 7.3 | 6.93 | 6.97 | 6.97 | -0.01 (-0.14%) | 278,018 |
25 Apr 2013 | INR | 7.09 | 7.15 | 6.87 | 6.98 | 6.98 | +0.01 (+0.14%) | 23,640 |
23 Apr 2013 | INR | 6.99 | 7.1 | 6.8 | 6.97 | 6.97 | -0.04 (-0.57%) | 31,889 |
22 Apr 2013 | INR | 7 | 7.1 | 6.8 | 7.01 | 7.01 | +0.16 (+2.34%) | 38,954 |
18 Apr 2013 | INR | 6.9 | 6.9 | 6.65 | 6.85 | 6.85 | +0.04 (+0.59%) | 20,823 |
17 Apr 2013 | INR | 6.8 | 7 | 6.71 | 6.81 | 6.81 | +0.07 (+1.04%) | 73,255 |
16 Apr 2013 | INR | 6.8 | 6.95 | 6.71 | 6.74 | 6.74 | -0.06 (-0.88%) | 34,730 |
15 Apr 2013 | INR | 7 | 7 | 6.65 | 6.8 | 6.8 | -0.01 (-0.15%) | 40,220 |
12 Apr 2013 | INR | 7 | 7 | 6.71 | 6.81 | 6.81 | -0.11 (-1.59%) | 38,839 |
11 Apr 2013 | INR | 7 | 7.09 | 6.81 | 6.92 | 6.92 | -0.03 (-0.43%) | 27,653 |
10 Apr 2013 | INR | 7.1 | 7.29 | 6.71 | 6.95 | 6.95 | -0.11 (-1.56%) | 61,874 |
9 Apr 2013 | INR | 7.42 | 7.42 | 7.06 | 7.06 | 7.06 | -0.37 (-4.98%) | 105,518 |
8 Apr 2013 | INR | 8 | 8 | 7.3 | 7.43 | 7.43 | -0.21 (-2.75%) | 259,810 |
5 Apr 2013 | INR | 7.78 | 7.8 | 7.3 | 7.64 | 7.64 | +0.21 (+2.83%) | 449,623 |
4 Apr 2013 | INR | 7.47 | 7.47 | 7.3 | 7.43 | 7.43 | +0.31 (+4.35%) | 1,252,315 |
3 Apr 2013 | INR | 6.9 | 7.12 | 6.9 | 7.12 | 7.12 | +0.33 (+4.86%) | 233,067 |
2 Apr 2013 | INR | 6.75 | 6.9 | 6.75 | 6.79 | 6.79 | +0.19 (+2.88%) | 371,587 |
1 Apr 2013 | INR | 6.01 | 6.61 | 6.01 | 6.6 | 6.6 | +0.3 (+4.76%) | 279,253 |
28 Mar 2013 | INR | 6.25 | 6.85 | 6.25 | 6.3 | 6.3 | -0.25 (-3.82%) | 265,553 |
26 Mar 2013 | INR | 6.5 | 7.1 | 6.5 | 6.55 | 6.55 | -0.25 (-3.68%) | 1,915,416 |
25 Mar 2013 | INR | 6.8 | 6.8 | 6.8 | 6.8 | 6.8 | -0.7 (-9.33%) | 769,856 |
22 Mar 2013 | INR | 7.5 | 7.5 | 7.5 | 7.5 | 7.5 | -0.8 (-9.64%) | 59,606 |
21 Mar 2013 | INR | 8.3 | 8.3 | 8.3 | 8.3 | 8.3 | -0.9 (-9.78%) | 9,744 |