Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Feb 2013 | INR | 1,425 | 1,509.95 | 1,425 | 1,445.2 | 1,445.2 | +20.1 (+1.41%) | 95 |
5 Feb 2013 | INR | 1,433 | 1,445.05 | 1,406.1 | 1,425.1 | 1,425.1 | -20.95 (-1.45%) | 101 |
4 Feb 2013 | INR | 1,431 | 1,504 | 1,431 | 1,446.05 | 1,446.05 | -3.95 (-0.27%) | 544 |
1 Feb 2013 | INR | 1,472 | 1,489.95 | 1,441.15 | 1,450 | 1,450 | -22.45 (-1.52%) | 43 |
31 Jan 2013 | INR | 1,450 | 1,472.45 | 1,450 | 1,472.45 | 1,472.45 | +31.35 (+2.18%) | 30 |
30 Jan 2013 | INR | 1,498 | 1,498 | 1,437.05 | 1,441.1 | 1,441.1 | +7.6 (+0.53%) | 60 |
29 Jan 2013 | INR | 1,490 | 1,490 | 1,431.2 | 1,433.5 | 1,433.5 | -35.1 (-2.39%) | 196 |
28 Jan 2013 | INR | 1,475 | 1,489.95 | 1,462 | 1,468.6 | 1,468.6 | -0.3 (-0.02%) | 40 |
25 Jan 2013 | INR | 1,630 | 1,630 | 1,462 | 1,468.9 | 1,468.9 | -79.75 (-5.15%) | 500 |
24 Jan 2013 | INR | 1,600 | 1,600 | 1,541 | 1,548.65 | 1,548.65 | -11.95 (-0.77%) | 872 |
23 Jan 2013 | INR | 1,642.95 | 1,643 | 1,560.6 | 1,560.6 | 1,560.6 | -28.4 (-1.79%) | 119 |
22 Jan 2013 | INR | 1,650 | 1,650 | 1,580 | 1,589 | 1,589 | -26.8 (-1.66%) | 452 |
21 Jan 2013 | INR | 1,649.95 | 1,684.9 | 1,587 | 1,615.8 | 1,615.8 | +47.1 (+3.00%) | 3,762 |
18 Jan 2013 | INR | 1,620 | 1,620 | 1,566 | 1,568.7 | 1,568.7 | -41.3 (-2.57%) | 27 |
17 Jan 2013 | INR | 1,610 | 1,610 | 1,610 | 1,610 | 1,610 | 0.0 (0.0%) | 0 |
16 Jan 2013 | INR | 1,563.05 | 1,649.7 | 1,563.05 | 1,610 | 1,610 | +24 (+1.51%) | 270 |
15 Jan 2013 | INR | 1,586 | 1,586 | 1,586 | 1,586 | 1,586 | -3.1 (-0.20%) | 0 |
14 Jan 2013 | INR | 1,600 | 1,625 | 1,570.2 | 1,589.1 | 1,589.1 | -21.4 (-1.33%) | 333 |
11 Jan 2013 | INR | 1,615 | 1,627 | 1,590 | 1,610.5 | 1,610.5 | -1 (-0.06%) | 54 |
10 Jan 2013 | INR | 1,628 | 1,628 | 1,588 | 1,611.5 | 1,611.5 | -37.3 (-2.26%) | 488 |
9 Jan 2013 | INR | 1,650 | 1,699.9 | 1,605 | 1,648.8 | 1,648.8 | +53.5 (+3.35%) | 1,058 |
8 Jan 2013 | INR | 1,744 | 1,744 | 1,566 | 1,595.3 | 1,595.3 | -5.8 (-0.36%) | 748 |
7 Jan 2013 | INR | 1,586 | 1,644 | 1,552.55 | 1,601.1 | 1,601.1 | +38.25 (+2.45%) | 1,039 |
4 Jan 2013 | INR | 1,623.95 | 1,623.95 | 1,513 | 1,562.85 | 1,562.85 | +11 (+0.71%) | 405 |
3 Jan 2013 | INR | 1,518.8 | 1,587.95 | 1,515 | 1,551.85 | 1,551.85 | +65.95 (+4.44%) | 1,613 |
2 Jan 2013 | INR | 1,440 | 1,533 | 1,440 | 1,485.9 | 1,485.9 | +48.2 (+3.35%) | 343 |
1 Jan 2013 | INR | 1,549.95 | 1,549.95 | 1,427 | 1,437.7 | 1,437.7 | +5.05 (+0.35%) | 86 |
31 Dec 2012 | INR | 1,430.05 | 1,434.85 | 1,415 | 1,432.65 | 1,432.65 | +6.15 (+0.43%) | 35 |
28 Dec 2012 | INR | 1,485.95 | 1,485.95 | 1,422 | 1,426.5 | 1,426.5 | -20.7 (-1.43%) | 129 |
27 Dec 2012 | INR | 1,470 | 1,470 | 1,427.05 | 1,447.2 | 1,447.2 | +17 (+1.19%) | 234 |