Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 May 2013 | INR | 2,110 | 2,151 | 2,100 | 2,107.55 | 2,107.55 | -3.65 (-0.17%) | 358 |
7 May 2013 | INR | 2,129.95 | 2,151 | 2,101 | 2,111.2 | 2,111.2 | +26.9 (+1.29%) | 255 |
6 May 2013 | INR | 2,084 | 2,110 | 2,012.8 | 2,084.3 | 2,084.3 | +5.95 (+0.29%) | 2,795 |
3 May 2013 | INR | 2,161.6 | 2,161.6 | 2,070 | 2,078.35 | 2,078.35 | -6.55 (-0.31%) | 177 |
2 May 2013 | INR | 2,035 | 2,100 | 2,035 | 2,084.9 | 2,084.9 | +12.5 (+0.60%) | 431 |
30 Apr 2013 | INR | 2,099 | 2,121 | 2,071 | 2,072.4 | 2,072.4 | +42.3 (+2.08%) | 411 |
29 Apr 2013 | INR | 2,040 | 2,045 | 2,030 | 2,030.1 | 2,030.1 | -12.4 (-0.61%) | 13 |
26 Apr 2013 | INR | 2,065 | 2,075 | 2,025.05 | 2,042.5 | 2,042.5 | -41.8 (-2.01%) | 99 |
25 Apr 2013 | INR | 2,091.05 | 2,180.9 | 2,060 | 2,084.3 | 2,084.3 | -10.35 (-0.49%) | 1,541 |
23 Apr 2013 | INR | 2,090 | 2,122 | 2,047 | 2,094.65 | 2,094.65 | +20.7 (+1.00%) | 97 |
22 Apr 2013 | INR | 2,008.05 | 2,089.95 | 2,007 | 2,073.95 | 2,073.95 | +23.5 (+1.15%) | 221 |
18 Apr 2013 | INR | 2,069.95 | 2,069.95 | 2,040 | 2,050.45 | 2,050.45 | -11.25 (-0.55%) | 119 |
17 Apr 2013 | INR | 2,049.95 | 2,069.95 | 2,049 | 2,061.7 | 2,061.7 | +28.85 (+1.42%) | 325 |
16 Apr 2013 | INR | 2,020 | 2,050 | 2,020 | 2,032.85 | 2,032.85 | +15.75 (+0.78%) | 82 |
15 Apr 2013 | INR | 2,021.5 | 2,040 | 2,017.1 | 2,017.1 | 2,017.1 | -12.9 (-0.64%) | 137 |
12 Apr 2013 | INR | 2,015 | 2,030 | 2,015 | 2,030 | 2,030 | +20.4 (+1.02%) | 126 |
11 Apr 2013 | INR | 2,025.1 | 2,045 | 1,999.05 | 2,009.6 | 2,009.6 | -13.7 (-0.68%) | 100 |
10 Apr 2013 | INR | 2,050 | 2,050 | 2,015 | 2,023.3 | 2,023.3 | -2.2 (-0.11%) | 372 |
9 Apr 2013 | INR | 2,040 | 2,050 | 2,011 | 2,025.5 | 2,025.5 | -9 (-0.44%) | 265 |
8 Apr 2013 | INR | 2,199.95 | 2,199.95 | 2,005 | 2,034.5 | 2,034.5 | -8.6 (-0.42%) | 241 |
5 Apr 2013 | INR | 2,062 | 2,095 | 2,038 | 2,043.1 | 2,043.1 | -34.45 (-1.66%) | 249 |
4 Apr 2013 | INR | 2,065 | 2,089 | 2,060.05 | 2,077.55 | 2,077.55 | +15.5 (+0.75%) | 119 |
3 Apr 2013 | INR | 2,035 | 2,136.3 | 2,035 | 2,062.05 | 2,062.05 | +14.7 (+0.72%) | 425 |
2 Apr 2013 | INR | 2,010.1 | 2,060 | 2,005 | 2,047.35 | 2,047.35 | +57.25 (+2.88%) | 280 |
1 Apr 2013 | INR | 2,010 | 2,030 | 1,990.05 | 1,990.1 | 1,990.1 | -19.45 (-0.97%) | 1,991 |
28 Mar 2013 | INR | 1,985 | 2,027 | 1,985 | 2,009.55 | 2,009.55 | +5.55 (+0.28%) | 187 |
26 Mar 2013 | INR | 1,951.15 | 2,009 | 1,951.15 | 2,004 | 2,004 | +13.85 (+0.70%) | 128 |
25 Mar 2013 | INR | 2,021 | 2,023 | 1,956 | 1,990.15 | 1,990.15 | -27.8 (-1.38%) | 479 |
22 Mar 2013 | INR | 2,048 | 2,048 | 2,011 | 2,017.95 | 2,017.95 | -57.4 (-2.77%) | 1,198 |
21 Mar 2013 | INR | 2,020 | 2,085 | 2,000 | 2,075.35 | 2,075.35 | +71.65 (+3.58%) | 4,260 |