Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 May 2013 | INR | 4.6 | 4.6 | 4.45 | 4.45 | 4.45 | -0.23 (-4.91%) | 11,100 |
7 May 2013 | INR | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | -0.24 (-4.88%) | 53 |
6 May 2013 | INR | 5 | 5 | 4.92 | 4.92 | 4.92 | -0.25 (-4.84%) | 1,350 |
3 May 2013 | INR | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | -0.27 (-4.96%) | 250 |
2 May 2013 | INR | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | -0.28 (-4.90%) | 1,025 |
30 Apr 2013 | INR | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | -0.3 (-4.98%) | 1,001 |
29 Apr 2013 | INR | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | -0.31 (-4.90%) | 250 |
26 Apr 2013 | INR | 6.33 | 6.33 | 6.33 | 6.33 | 6.33 | -0.33 (-4.95%) | 108 |
25 Apr 2013 | INR | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | -0.35 (-4.99%) | 13,957 |
23 Apr 2013 | INR | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | -0.36 (-4.88%) | 5,050 |
22 Apr 2013 | INR | 7.78 | 7.78 | 7.37 | 7.37 | 7.37 | -0.38 (-4.90%) | 917 |
18 Apr 2013 | INR | 7.39 | 7.9 | 7.38 | 7.75 | 7.75 | -0.01 (-0.13%) | 80,302 |
17 Apr 2013 | INR | 7.98 | 7.98 | 7.57 | 7.76 | 7.76 | -0.2 (-2.51%) | 12,900 |
16 Apr 2013 | INR | 8.06 | 8.06 | 7.48 | 7.96 | 7.96 | +0.09 (+1.14%) | 68,735 |
15 Apr 2013 | INR | 7.8 | 8 | 7.8 | 7.87 | 7.87 | -0.33 (-4.02%) | 10,500 |
12 Apr 2013 | INR | 8.1 | 8.39 | 7.83 | 8.2 | 8.2 | -0.04 (-0.49%) | 6,500 |
11 Apr 2013 | INR | 8.2 | 8.36 | 7.8 | 8.24 | 8.24 | +0.03 (+0.37%) | 27,443 |
10 Apr 2013 | INR | 7.96 | 8.4 | 7.96 | 8.21 | 8.21 | -0.16 (-1.91%) | 31,624 |
9 Apr 2013 | INR | 8.5 | 8.5 | 8.33 | 8.37 | 8.37 | -0.39 (-4.45%) | 43,780 |
8 Apr 2013 | INR | 9.26 | 9.27 | 8.71 | 8.76 | 8.76 | -0.4 (-4.37%) | 15,937 |
5 Apr 2013 | INR | 9.29 | 9.29 | 8.83 | 9.16 | 9.16 | -0.13 (-1.40%) | 133,997 |
4 Apr 2013 | INR | 9.5 | 9.5 | 8.71 | 9.29 | 9.29 | +0.13 (+1.42%) | 95,690 |
3 Apr 2013 | INR | 9.01 | 9.57 | 8.9 | 9.16 | 9.16 | -0.07 (-0.76%) | 57,780 |
2 Apr 2013 | INR | 9.32 | 9.32 | 8.54 | 9.23 | 9.23 | +0.34 (+3.82%) | 41,064 |
1 Apr 2013 | INR | 8.87 | 8.92 | 8.51 | 8.89 | 8.89 | +0.38 (+4.47%) | 60,180 |
28 Mar 2013 | INR | 8.53 | 8.53 | 8.04 | 8.51 | 8.51 | +0.37 (+4.55%) | 17,822 |
26 Mar 2013 | INR | 8.08 | 8.17 | 7.7 | 8.14 | 8.14 | +0.35 (+4.49%) | 15,836 |
25 Mar 2013 | INR | 7.31 | 8 | 7.28 | 7.79 | 7.79 | +0.13 (+1.70%) | 77,196 |
22 Mar 2013 | INR | 8.39 | 8.39 | 7.66 | 7.66 | 7.66 | -0.4 (-4.96%) | 18,661 |
21 Mar 2013 | INR | 8.88 | 8.88 | 8.06 | 8.06 | 8.06 | -0.42 (-4.95%) | 13,792 |