Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Mar 2013 | INR | 1,200 | 1,200 | 1,162 | 1,166.7 | 1,166.7 | -33.3 (-2.77%) | 288 |
19 Mar 2013 | INR | 1,225 | 1,225 | 1,185 | 1,200 | 1,200 | -22 (-1.80%) | 1,226 |
18 Mar 2013 | INR | 1,216.15 | 1,273.5 | 1,216.15 | 1,222 | 1,222 | +5.95 (+0.49%) | 297 |
15 Mar 2013 | INR | 1,235.45 | 1,247.9 | 1,216.05 | 1,216.05 | 1,216.05 | -26.55 (-2.14%) | 286 |
14 Mar 2013 | INR | 1,260.05 | 1,260.05 | 1,238.55 | 1,242.6 | 1,242.6 | -47.4 (-3.67%) | 390 |
13 Mar 2013 | INR | 1,251.05 | 1,293.25 | 1,251 | 1,290 | 1,290 | +13.15 (+1.03%) | 302 |
12 Mar 2013 | INR | 1,290.05 | 1,336.65 | 1,260 | 1,276.85 | 1,276.85 | -26.2 (-2.01%) | 786 |
11 Mar 2013 | INR | 1,295 | 1,346.9 | 1,281 | 1,303.05 | 1,303.05 | +15.05 (+1.17%) | 152 |
8 Mar 2013 | INR | 1,274.9 | 1,288 | 1,274.5 | 1,288 | 1,288 | +16.35 (+1.29%) | 18 |
7 Mar 2013 | INR | 1,241 | 1,280.95 | 1,241 | 1,271.65 | 1,271.65 | +27.65 (+2.22%) | 148 |
6 Mar 2013 | INR | 1,279 | 1,279 | 1,240 | 1,244 | 1,244 | -1 (-0.08%) | 66 |
5 Mar 2013 | INR | 1,298.85 | 1,298.85 | 1,245 | 1,245 | 1,245 | -47.45 (-3.67%) | 2,032 |
4 Mar 2013 | INR | 1,175.2 | 1,336.5 | 1,175.2 | 1,292.45 | 1,292.45 | +70.2 (+5.74%) | 82 |
1 Mar 2013 | INR | 1,235 | 1,235 | 1,205 | 1,222.25 | 1,222.25 | +28.35 (+2.37%) | 1,180 |
28 Feb 2013 | INR | 1,250.15 | 1,250.15 | 1,180 | 1,193.9 | 1,193.9 | -20.5 (-1.69%) | 472 |
27 Feb 2013 | INR | 1,274 | 1,299.95 | 1,210 | 1,214.4 | 1,214.4 | -25.5 (-2.06%) | 633 |
26 Feb 2013 | INR | 1,276 | 1,307.8 | 1,232 | 1,239.9 | 1,239.9 | -70.1 (-5.35%) | 242 |
25 Feb 2013 | INR | 1,319 | 1,319 | 1,287 | 1,310 | 1,310 | +2.4 (+0.18%) | 47 |
22 Feb 2013 | INR | 1,318.95 | 1,318.95 | 1,295 | 1,307.6 | 1,307.6 | +13.7 (+1.06%) | 119 |
21 Feb 2013 | INR | 1,334.85 | 1,350.1 | 1,271.15 | 1,293.9 | 1,293.9 | -4.95 (-0.38%) | 204 |
20 Feb 2013 | INR | 1,303 | 1,329.45 | 1,290.4 | 1,298.85 | 1,298.85 | -16.3 (-1.24%) | 553 |
19 Feb 2013 | INR | 1,315.5 | 1,328.65 | 1,310 | 1,315.15 | 1,315.15 | -4.7 (-0.36%) | 309 |
18 Feb 2013 | INR | 1,355 | 1,355 | 1,315.1 | 1,319.85 | 1,319.85 | -8.9 (-0.67%) | 224 |
15 Feb 2013 | INR | 1,338 | 1,365 | 1,326 | 1,328.75 | 1,328.75 | -13.85 (-1.03%) | 206 |
14 Feb 2013 | INR | 1,326 | 1,350 | 1,326 | 1,342.6 | 1,342.6 | -3.45 (-0.26%) | 43 |
13 Feb 2013 | INR | 1,380 | 1,380 | 1,340 | 1,346.05 | 1,346.05 | -10.7 (-0.79%) | 29 |
12 Feb 2013 | INR | 1,320.05 | 1,375 | 1,308 | 1,356.75 | 1,356.75 | +10.6 (+0.79%) | 151 |
11 Feb 2013 | INR | 1,439.65 | 1,439.65 | 1,340.35 | 1,346.15 | 1,346.15 | -50.7 (-3.63%) | 289 |
8 Feb 2013 | INR | 1,390.1 | 1,439.95 | 1,390.1 | 1,396.85 | 1,396.85 | -4.35 (-0.31%) | 74 |
7 Feb 2013 | INR | 1,441 | 1,441 | 1,390 | 1,401.2 | 1,401.2 | -44 (-3.04%) | 508 |