Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 May 2013 | INR | 44.95 | 44.95 | 43.3 | 44.5 | 44.5 | -0.45 (-1.00%) | 10,241 |
7 May 2013 | INR | 44.85 | 44.95 | 44.85 | 44.95 | 44.95 | +0.1 (+0.22%) | 200 |
6 May 2013 | INR | 45 | 45 | 44 | 44.85 | 44.85 | -0.15 (-0.33%) | 2,325 |
3 May 2013 | INR | 45.05 | 46 | 45 | 45 | 45 | 0.0 (0.0%) | 2,450 |
2 May 2013 | INR | 45.5 | 45.7 | 44.15 | 45 | 45 | +0.5 (+1.12%) | 1,110 |
30 Apr 2013 | INR | 43.55 | 45 | 43.55 | 44.5 | 44.5 | -1.5 (-3.26%) | 618 |
29 Apr 2013 | INR | 44.5 | 46 | 43.05 | 46 | 46 | +1.75 (+3.95%) | 3,147 |
26 Apr 2013 | INR | 44.7 | 45 | 44.25 | 44.25 | 44.25 | +0.05 (+0.11%) | 650 |
25 Apr 2013 | INR | 44.05 | 45 | 44.05 | 44.2 | 44.2 | +1.15 (+2.67%) | 1,245 |
23 Apr 2013 | INR | 44 | 44 | 43.05 | 43.05 | 43.05 | -0.05 (-0.12%) | 2,063 |
22 Apr 2013 | INR | 44.35 | 45 | 43.1 | 43.1 | 43.1 | -0.9 (-2.05%) | 1,750 |
18 Apr 2013 | INR | 44 | 44 | 44 | 44 | 44 | 0.0 (0.0%) | 1,759 |
17 Apr 2013 | INR | 43.95 | 44.1 | 43.95 | 44 | 44 | +1.1 (+2.56%) | 3,115 |
16 Apr 2013 | INR | 42.8 | 42.9 | 42.8 | 42.9 | 42.9 | +0.45 (+1.06%) | 2,244 |
15 Apr 2013 | INR | 40.8 | 42.45 | 40.8 | 42.45 | 42.45 | +1.8 (+4.43%) | 1,460 |
12 Apr 2013 | INR | 40.25 | 40.65 | 40.25 | 40.65 | 40.65 | -1.35 (-3.21%) | 400 |
11 Apr 2013 | INR | 41.7 | 42 | 40.5 | 42 | 42 | -0.05 (-0.12%) | 1,300 |
10 Apr 2013 | INR | 41 | 42 | 41 | 42.05 | 42.05 | -1.9 (-4.32%) | 250 |
9 Apr 2013 | INR | 42 | 42.9 | 42 | 43.95 | 43.95 | +1.75 (+4.15%) | 1,242 |
8 Apr 2013 | INR | 43.95 | 43.95 | 43.95 | 42.2 | 42.2 | 0.0 (0.0%) | 100 |
5 Apr 2013 | INR | 43.85 | 43.9 | 41.7 | 42.2 | 42.2 | -0.95 (-2.20%) | 9,469 |
4 Apr 2013 | INR | 44 | 44.2 | 43 | 43.15 | 43.15 | -0.65 (-1.48%) | 2,030 |
3 Apr 2013 | INR | 44.05 | 44.7 | 43.8 | 43.8 | 43.8 | -0.2 (-0.45%) | 2,609 |
2 Apr 2013 | INR | 43.5 | 44.2 | 43.5 | 44 | 44 | +0.7 (+1.62%) | 2,115 |
1 Apr 2013 | INR | 44.65 | 44.65 | 43.05 | 43.3 | 43.3 | +0.7 (+1.64%) | 3,355 |
28 Mar 2013 | INR | 42.4 | 43.4 | 42.4 | 42.6 | 42.6 | -0.4 (-0.93%) | 310 |
26 Mar 2013 | INR | 42 | 43.9 | 41.5 | 43 | 43 | +0.1 (+0.23%) | 2,902 |
25 Mar 2013 | INR | 43.25 | 44.8 | 42.7 | 42.9 | 42.9 | -1.35 (-3.05%) | 5,722 |
22 Mar 2013 | INR | 44.9 | 45 | 43.65 | 44.25 | 44.25 | 0.0 (0.0%) | 3,466 |
21 Mar 2013 | INR | 44.05 | 44.9 | 44.05 | 44.25 | 44.25 | +0.2 (+0.45%) | 1,070 |