Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Feb 2013 | INR | 2,348 | 2,348 | 2,308 | 2,310.6 | 2,310.6 | -7.2 (-0.31%) | 224 |
5 Feb 2013 | INR | 2,345 | 2,380.75 | 2,317.5 | 2,317.8 | 2,317.8 | -31.8 (-1.35%) | 103 |
4 Feb 2013 | INR | 2,322 | 2,365 | 2,320 | 2,349.6 | 2,349.6 | +30.8 (+1.33%) | 203 |
1 Feb 2013 | INR | 2,325 | 2,349.4 | 2,310 | 2,318.8 | 2,318.8 | -5.35 (-0.23%) | 84 |
31 Jan 2013 | INR | 2,300 | 2,325 | 2,300 | 2,324.15 | 2,324.15 | +30.45 (+1.33%) | 179 |
30 Jan 2013 | INR | 2,338 | 2,354.85 | 2,287 | 2,293.7 | 2,293.7 | -44.95 (-1.92%) | 313 |
29 Jan 2013 | INR | 2,301.1 | 2,365.55 | 2,299.95 | 2,338.65 | 2,338.65 | +7.45 (+0.32%) | 709 |
28 Jan 2013 | INR | 2,344 | 2,365 | 2,320 | 2,331.2 | 2,331.2 | -12.05 (-0.51%) | 94 |
25 Jan 2013 | INR | 2,349.95 | 2,350 | 2,333.05 | 2,343.25 | 2,343.25 | +22.55 (+0.97%) | 334 |
24 Jan 2013 | INR | 2,355 | 2,360.05 | 2,315 | 2,320.7 | 2,320.7 | -35.45 (-1.50%) | 298 |
23 Jan 2013 | INR | 2,467.5 | 2,467.5 | 2,351 | 2,356.15 | 2,356.15 | -58.15 (-2.41%) | 364 |
22 Jan 2013 | INR | 2,403 | 2,420 | 2,360 | 2,414.3 | 2,414.3 | +11.1 (+0.46%) | 752 |
21 Jan 2013 | INR | 2,454 | 2,454 | 2,397.1 | 2,403.2 | 2,403.2 | -32.25 (-1.32%) | 234 |
18 Jan 2013 | INR | 2,470 | 2,494.4 | 2,422 | 2,435.45 | 2,435.45 | -24.55 (-1.00%) | 83 |
17 Jan 2013 | INR | 2,481.8 | 2,499.95 | 2,460 | 2,460 | 2,460 | -40.75 (-1.63%) | 86 |
16 Jan 2013 | INR | 2,510 | 2,525 | 2,450 | 2,500.75 | 2,500.75 | -11.45 (-0.46%) | 775 |
15 Jan 2013 | INR | 2,512.3 | 2,536.8 | 2,498 | 2,512.2 | 2,512.2 | -40.7 (-1.59%) | 235 |
14 Jan 2013 | INR | 2,558.85 | 2,564 | 2,550.25 | 2,552.9 | 2,552.9 | -2.3 (-0.09%) | 43 |
11 Jan 2013 | INR | 2,525 | 2,565 | 2,525 | 2,555.2 | 2,555.2 | +5.15 (+0.20%) | 580 |
10 Jan 2013 | INR | 2,571 | 2,572 | 2,544.75 | 2,550.05 | 2,550.05 | +3.15 (+0.12%) | 1,089 |
9 Jan 2013 | INR | 2,515 | 2,600 | 2,515 | 2,546.9 | 2,546.9 | +13.5 (+0.53%) | 485 |
8 Jan 2013 | INR | 2,522 | 2,550 | 2,506 | 2,533.4 | 2,533.4 | +14.4 (+0.57%) | 528 |
7 Jan 2013 | INR | 2,520 | 2,533 | 2,496.35 | 2,519 | 2,519 | +23.5 (+0.94%) | 228 |
4 Jan 2013 | INR | 2,520 | 2,531.95 | 2,495.25 | 2,495.5 | 2,495.5 | -9 (-0.36%) | 331 |
3 Jan 2013 | INR | 2,505 | 2,510 | 2,497.5 | 2,504.5 | 2,504.5 | +16.2 (+0.65%) | 324 |
2 Jan 2013 | INR | 2,504 | 2,515 | 2,476.4 | 2,488.3 | 2,488.3 | -12.9 (-0.52%) | 407 |
1 Jan 2013 | INR | 2,485 | 2,510 | 2,477 | 2,501.2 | 2,501.2 | +23.6 (+0.95%) | 1,100 |
31 Dec 2012 | INR | 2,445.1 | 2,483 | 2,445.1 | 2,477.6 | 2,477.6 | +18.45 (+0.75%) | 509 |
28 Dec 2012 | INR | 2,450 | 2,460 | 2,445.3 | 2,459.15 | 2,459.15 | +5.85 (+0.24%) | 201 |
27 Dec 2012 | INR | 2,450 | 2,467.8 | 2,445.45 | 2,453.3 | 2,453.3 | +2.3 (+0.09%) | 571 |