Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Feb 2013 | INR | 3.2 | 3.36 | 3.2 | 3.32 | 3.32 | +0.21 (+6.75%) | 48,756 |
5 Feb 2013 | INR | 3.21 | 3.21 | 3.05 | 3.11 | 3.11 | -0.08 (-2.51%) | 47,540 |
4 Feb 2013 | INR | 3.3 | 3.32 | 3.18 | 3.19 | 3.19 | -0.09 (-2.74%) | 17,271 |
1 Feb 2013 | INR | 3.21 | 3.44 | 3.21 | 3.28 | 3.28 | +0.07 (+2.18%) | 65,156 |
31 Jan 2013 | INR | 3.25 | 3.25 | 3.15 | 3.21 | 3.21 | +0.05 (+1.58%) | 72,400 |
30 Jan 2013 | INR | 3.2 | 3.3 | 3.13 | 3.16 | 3.16 | -0.1 (-3.07%) | 75,056 |
29 Jan 2013 | INR | 3.26 | 3.35 | 3.24 | 3.26 | 3.26 | -0.02 (-0.61%) | 57,506 |
28 Jan 2013 | INR | 3.78 | 3.78 | 3.28 | 3.28 | 3.28 | -0.1 (-2.96%) | 62,523 |
25 Jan 2013 | INR | 3.5 | 3.5 | 3.38 | 3.38 | 3.38 | -0.05 (-1.46%) | 17,824 |
24 Jan 2013 | INR | 3.51 | 3.52 | 3.38 | 3.43 | 3.43 | -0.12 (-3.38%) | 34,915 |
23 Jan 2013 | INR | 3.7 | 3.7 | 3.53 | 3.55 | 3.55 | -0.06 (-1.66%) | 36,576 |
22 Jan 2013 | INR | 3.65 | 3.67 | 3.55 | 3.61 | 3.61 | -0.09 (-2.43%) | 31,653 |
21 Jan 2013 | INR | 3.75 | 3.78 | 3.7 | 3.7 | 3.7 | +0.02 (+0.54%) | 41,881 |
18 Jan 2013 | INR | 3.66 | 3.75 | 3.61 | 3.68 | 3.68 | +0.02 (+0.55%) | 53,978 |
17 Jan 2013 | INR | 3.71 | 3.74 | 3.63 | 3.66 | 3.66 | -0.08 (-2.14%) | 47,225 |
16 Jan 2013 | INR | 3.65 | 3.89 | 3.65 | 3.74 | 3.74 | -0.02 (-0.53%) | 15,306 |
15 Jan 2013 | INR | 3.7 | 3.78 | 3.7 | 3.76 | 3.76 | +0.04 (+1.08%) | 26,137 |
14 Jan 2013 | INR | 3.71 | 3.77 | 3.68 | 3.72 | 3.72 | +0.01 (+0.27%) | 28,723 |
11 Jan 2013 | INR | 3.8 | 3.81 | 3.69 | 3.71 | 3.71 | -0.01 (-0.27%) | 30,183 |
10 Jan 2013 | INR | 3.78 | 3.83 | 3.71 | 3.72 | 3.72 | -0.08 (-2.11%) | 100,859 |
9 Jan 2013 | INR | 3.85 | 3.88 | 3.78 | 3.8 | 3.8 | 0.0 (0.0%) | 64,487 |
8 Jan 2013 | INR | 3.85 | 3.87 | 3.78 | 3.8 | 3.8 | +0.04 (+1.06%) | 42,002 |
7 Jan 2013 | INR | 3.78 | 3.89 | 3.7 | 3.76 | 3.76 | +0.03 (+0.80%) | 53,208 |
4 Jan 2013 | INR | 3.76 | 3.77 | 3.72 | 3.73 | 3.73 | -0.02 (-0.53%) | 40,488 |
3 Jan 2013 | INR | 3.7 | 3.8 | 3.68 | 3.75 | 3.75 | -0.04 (-1.06%) | 31,249 |
2 Jan 2013 | INR | 3.75 | 3.8 | 3.73 | 3.79 | 3.79 | +0.07 (+1.88%) | 47,841 |
1 Jan 2013 | INR | 3.71 | 3.8 | 3.7 | 3.72 | 3.72 | +0.01 (+0.27%) | 55,585 |
31 Dec 2012 | INR | 3.7 | 3.74 | 3.63 | 3.71 | 3.71 | 0.0 (0.0%) | 142,798 |
28 Dec 2012 | INR | 3.75 | 3.8 | 3.7 | 3.71 | 3.71 | -0.01 (-0.27%) | 55,046 |
27 Dec 2012 | INR | 3.8 | 3.8 | 3.72 | 3.72 | 3.72 | -0.03 (-0.80%) | 22,069 |