Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 May 2013 | INR | 3.08 | 3.08 | 2.93 | 2.94 | 2.94 | -0.02 (-0.68%) | 25,709 |
7 May 2013 | INR | 2.85 | 3.01 | 2.85 | 2.96 | 2.96 | +0.09 (+3.14%) | 78,544 |
6 May 2013 | INR | 2.85 | 2.92 | 2.85 | 2.87 | 2.87 | -0.01 (-0.35%) | 32,644 |
3 May 2013 | INR | 2.95 | 2.95 | 2.85 | 2.88 | 2.88 | -0.04 (-1.37%) | 30,190 |
2 May 2013 | INR | 3 | 3 | 2.87 | 2.92 | 2.92 | +0.02 (+0.69%) | 55,590 |
30 Apr 2013 | INR | 2.91 | 2.95 | 2.88 | 2.9 | 2.9 | -0.05 (-1.69%) | 27,723 |
29 Apr 2013 | INR | 2.91 | 2.97 | 2.9 | 2.95 | 2.95 | +0.01 (+0.34%) | 20,987 |
26 Apr 2013 | INR | 2.91 | 2.98 | 2.91 | 2.94 | 2.94 | -0.02 (-0.68%) | 19,096 |
25 Apr 2013 | INR | 3 | 3 | 2.91 | 2.96 | 2.96 | +0.01 (+0.34%) | 18,172 |
23 Apr 2013 | INR | 2.92 | 2.99 | 2.92 | 2.95 | 2.95 | +0.01 (+0.34%) | 16,469 |
22 Apr 2013 | INR | 2.97 | 2.98 | 2.87 | 2.94 | 2.94 | 0.0 (0.0%) | 41,532 |
18 Apr 2013 | INR | 3 | 3 | 2.94 | 2.94 | 2.94 | -0.08 (-2.65%) | 23,351 |
17 Apr 2013 | INR | 3.05 | 3.12 | 2.97 | 3.02 | 3.02 | -0.05 (-1.63%) | 25,809 |
16 Apr 2013 | INR | 3 | 3.1 | 2.98 | 3.07 | 3.07 | +0.05 (+1.66%) | 32,529 |
15 Apr 2013 | INR | 3.11 | 3.11 | 3.01 | 3.02 | 3.02 | 0.0 (0.0%) | 16,543 |
12 Apr 2013 | INR | 3.01 | 3.09 | 2.95 | 3.02 | 3.02 | -0.03 (-0.98%) | 38,073 |
11 Apr 2013 | INR | 3.25 | 3.25 | 3.03 | 3.05 | 3.05 | -0.15 (-4.69%) | 31,270 |
10 Apr 2013 | INR | 3.32 | 3.32 | 3.08 | 3.2 | 3.2 | -0.12 (-3.61%) | 30,237 |
9 Apr 2013 | INR | 3.6 | 3.6 | 3.27 | 3.32 | 3.32 | -0.16 (-4.60%) | 27,703 |
8 Apr 2013 | INR | 3.65 | 3.65 | 3.45 | 3.48 | 3.48 | -0.09 (-2.52%) | 117,613 |
5 Apr 2013 | INR | 3.6 | 3.88 | 3.52 | 3.57 | 3.57 | +0.24 (+7.21%) | 565,404 |
4 Apr 2013 | INR | 3.05 | 3.45 | 3.02 | 3.33 | 3.33 | +0.18 (+5.71%) | 109,839 |
3 Apr 2013 | INR | 3.11 | 3.18 | 3.03 | 3.15 | 3.15 | -0.04 (-1.25%) | 99,090 |
2 Apr 2013 | INR | 3 | 3.24 | 2.99 | 3.19 | 3.19 | +0.21 (+7.05%) | 54,737 |
1 Apr 2013 | INR | 3.08 | 3.08 | 2.78 | 2.98 | 2.98 | +0.16 (+5.67%) | 42,829 |
28 Mar 2013 | INR | 2.8 | 2.85 | 2.61 | 2.82 | 2.82 | +0.15 (+5.62%) | 28,359 |
26 Mar 2013 | INR | 2.6 | 2.85 | 2.58 | 2.67 | 2.67 | +0.04 (+1.52%) | 108,485 |
25 Mar 2013 | INR | 2.93 | 2.93 | 2.63 | 2.63 | 2.63 | -0.12 (-4.36%) | 97,610 |
22 Mar 2013 | INR | 2.82 | 2.82 | 2.73 | 2.75 | 2.75 | -0.07 (-2.48%) | 53,420 |
21 Mar 2013 | INR | 3 | 3 | 2.81 | 2.82 | 2.82 | -0.14 (-4.73%) | 36,052 |