Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Mar 2013 | INR | 1,951.1 | 2,019 | 1,951.1 | 2,003.7 | 2,003.7 | +15.1 (+0.76%) | 303 |
19 Mar 2013 | INR | 2,088 | 2,088 | 1,981 | 1,988.6 | 1,988.6 | -26.4 (-1.31%) | 37 |
18 Mar 2013 | INR | 1,985.05 | 2,015 | 1,985.05 | 2,015 | 2,015 | +29.95 (+1.51%) | 1,942 |
15 Mar 2013 | INR | 1,990.1 | 2,000 | 1,980 | 1,985.05 | 1,985.05 | -2.5 (-0.13%) | 57 |
14 Mar 2013 | INR | 2,005 | 2,005 | 1,985 | 1,987.55 | 1,987.55 | -10.2 (-0.51%) | 81 |
13 Mar 2013 | INR | 2,005 | 2,015 | 1,996 | 1,997.75 | 1,997.75 | -7.6 (-0.38%) | 10,176 |
12 Mar 2013 | INR | 2,083.2 | 2,083.2 | 2,000 | 2,005.35 | 2,005.35 | +4.4 (+0.22%) | 205 |
11 Mar 2013 | INR | 1,980 | 2,029.95 | 1,980 | 2,000.95 | 2,000.95 | +45.6 (+2.33%) | 412 |
8 Mar 2013 | INR | 1,966 | 1,978.95 | 1,951.1 | 1,955.35 | 1,955.35 | -11.55 (-0.59%) | 955 |
7 Mar 2013 | INR | 1,980 | 1,984.9 | 1,966 | 1,966.9 | 1,966.9 | +3.95 (+0.20%) | 137 |
6 Mar 2013 | INR | 2,043 | 2,043 | 1,953 | 1,962.95 | 1,962.95 | -11.2 (-0.57%) | 319 |
5 Mar 2013 | INR | 1,969 | 1,999.9 | 1,960 | 1,974.15 | 1,974.15 | -14.45 (-0.73%) | 436 |
4 Mar 2013 | INR | 2,050 | 2,143.8 | 1,975 | 1,988.6 | 1,988.6 | -102.65 (-4.91%) | 461 |
1 Mar 2013 | INR | 2,085 | 2,101 | 2,080 | 2,091.25 | 2,091.25 | -2.45 (-0.12%) | 126 |
28 Feb 2013 | INR | 2,150 | 2,151 | 2,080 | 2,093.7 | 2,093.7 | -56.25 (-2.62%) | 12,086 |
27 Feb 2013 | INR | 2,140.1 | 2,150 | 2,127 | 2,149.95 | 2,149.95 | -4.65 (-0.22%) | 156 |
26 Feb 2013 | INR | 2,170 | 2,178 | 2,123.05 | 2,154.6 | 2,154.6 | -28.8 (-1.32%) | 5,396 |
25 Feb 2013 | INR | 2,099 | 2,222 | 2,099 | 2,183.4 | 2,183.4 | -1.65 (-0.08%) | 116 |
22 Feb 2013 | INR | 2,222 | 2,222 | 2,184.05 | 2,185.05 | 2,185.05 | -16.2 (-0.74%) | 116 |
21 Feb 2013 | INR | 2,200 | 2,215 | 2,184 | 2,201.25 | 2,201.25 | +2.6 (+0.12%) | 258 |
20 Feb 2013 | INR | 2,200 | 2,218.95 | 2,190 | 2,198.65 | 2,198.65 | -31.35 (-1.41%) | 625 |
19 Feb 2013 | INR | 2,225 | 2,242 | 2,220 | 2,230 | 2,230 | +5 (+0.22%) | 338 |
18 Feb 2013 | INR | 2,242 | 2,250 | 2,207 | 2,225 | 2,225 | +12.25 (+0.55%) | 320 |
15 Feb 2013 | INR | 2,275 | 2,275 | 2,200 | 2,212.75 | 2,212.75 | +16.55 (+0.75%) | 280 |
14 Feb 2013 | INR | 2,217 | 2,219.9 | 2,195.2 | 2,196.2 | 2,196.2 | -21.55 (-0.97%) | 72 |
13 Feb 2013 | INR | 2,223 | 2,225 | 2,201.05 | 2,217.75 | 2,217.75 | +14.6 (+0.66%) | 563 |
12 Feb 2013 | INR | 2,175 | 2,205 | 2,164 | 2,203.15 | 2,203.15 | +57.45 (+2.68%) | 842 |
11 Feb 2013 | INR | 2,205 | 2,205 | 1,981.35 | 2,145.7 | 2,145.7 | -114.1 (-5.05%) | 3,558 |
8 Feb 2013 | INR | 2,275.05 | 2,292.8 | 2,256.4 | 2,259.8 | 2,259.8 | -10.05 (-0.44%) | 177 |
7 Feb 2013 | INR | 2,320 | 2,344.85 | 2,255 | 2,269.85 | 2,269.85 | -40.75 (-1.76%) | 292 |