Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Mar 2013 | INR | 4.6 | 5.14 | 4.51 | 5.06 | 5.06 | -0.07 (-1.36%) | 1,700 |
15 Mar 2013 | INR | 5 | 5.24 | 4.65 | 5.13 | 5.13 | +0.27 (+5.56%) | 700 |
14 Mar 2013 | INR | 5 | 5.2 | 4.8 | 4.86 | 4.86 | -0.3 (-5.81%) | 825 |
13 Mar 2013 | INR | 5.1 | 5.24 | 4.8 | 5.16 | 5.16 | +0.01 (+0.19%) | 1,186 |
12 Mar 2013 | INR | 5.4 | 5.4 | 4.71 | 5.15 | 5.15 | -0.17 (-3.20%) | 3,325 |
11 Mar 2013 | INR | 4.8 | 5.32 | 4.8 | 5.32 | 5.32 | +0.07 (+1.33%) | 145 |
8 Mar 2013 | INR | 5.25 | 5.25 | 4.71 | 5.25 | 5.25 | +0.19 (+3.75%) | 325 |
7 Mar 2013 | INR | 4.5 | 5.3 | 4.5 | 5.06 | 5.06 | +0.06 (+1.20%) | 5,059 |
6 Mar 2013 | INR | 4.7 | 5.19 | 4.51 | 5 | 5 | +0.07 (+1.42%) | 792 |
5 Mar 2013 | INR | 4.71 | 5.05 | 4.71 | 4.93 | 4.93 | -0.37 (-6.98%) | 18,505 |
4 Mar 2013 | INR | 4.65 | 5.39 | 4.65 | 5.3 | 5.3 | +0.34 (+6.85%) | 2,376 |
1 Mar 2013 | INR | 4.85 | 5.47 | 4.32 | 4.96 | 4.96 | +0.01 (+0.20%) | 2,530 |
28 Feb 2013 | INR | 4.5 | 4.99 | 4.5 | 4.95 | 4.95 | -0.12 (-2.37%) | 600 |
27 Feb 2013 | INR | 5 | 5.09 | 4.62 | 5.07 | 5.07 | +0.11 (+2.22%) | 1,380 |
26 Feb 2013 | INR | 5.19 | 5.19 | 4.5 | 4.96 | 4.96 | +0.05 (+1.02%) | 476 |
25 Feb 2013 | INR | 4.52 | 5.15 | 4.51 | 4.91 | 4.91 | -0.04 (-0.81%) | 5,100 |
22 Feb 2013 | INR | 4.98 | 5 | 4.25 | 4.95 | 4.95 | -0.03 (-0.60%) | 10,365 |
21 Feb 2013 | INR | 4.99 | 4.99 | 4.62 | 4.98 | 4.98 | +0.1 (+2.05%) | 320 |
20 Feb 2013 | INR | 5 | 5.09 | 4.67 | 4.88 | 4.88 | +0.25 (+5.40%) | 3,709 |
19 Feb 2013 | INR | 4.6 | 5.19 | 4.6 | 4.63 | 4.63 | -0.01 (-0.22%) | 2,267 |
18 Feb 2013 | INR | 4.9 | 5.5 | 4.5 | 4.64 | 4.64 | -0.85 (-15.48%) | 4,326 |
15 Feb 2013 | INR | 4.5 | 5.49 | 4.5 | 5.49 | 5.49 | +0.45 (+8.93%) | 800 |
14 Feb 2013 | INR | 4.65 | 5.28 | 4.25 | 5.04 | 5.04 | +0.04 (+0.80%) | 2,482 |
13 Feb 2013 | INR | 4.75 | 5 | 4.75 | 5 | 5 | +0.1 (+2.04%) | 2,100 |
12 Feb 2013 | INR | 5.25 | 5.25 | 4.51 | 4.9 | 4.9 | -0.39 (-7.37%) | 20,370 |
11 Feb 2013 | INR | 5.2 | 5.4 | 5 | 5.29 | 5.29 | 0.0 (0.0%) | 7,639 |
8 Feb 2013 | INR | 5.49 | 5.49 | 5.15 | 5.29 | 5.29 | +0.04 (+0.76%) | 600 |
7 Feb 2013 | INR | 5.26 | 5.53 | 5.25 | 5.25 | 5.25 | -0.09 (-1.69%) | 2,102 |
6 Feb 2013 | INR | 5.58 | 5.58 | 5.25 | 5.34 | 5.34 | -0.21 (-3.78%) | 7,274 |
5 Feb 2013 | INR | 5.5 | 5.55 | 5.31 | 5.55 | 5.55 | +0.05 (+0.91%) | 3,230 |