Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 May 2013 | INR | 4.65 | 4.85 | 4.65 | 4.68 | 4.68 | -0.1 (-2.09%) | 426 |
7 May 2013 | INR | 4.8 | 4.9 | 4.5 | 4.78 | 4.78 | -0.02 (-0.42%) | 5,190 |
6 May 2013 | INR | 5.05 | 5.05 | 4.8 | 4.8 | 4.8 | -0.14 (-2.83%) | 4,601 |
3 May 2013 | INR | 5 | 5 | 4.7 | 4.94 | 4.94 | +0.29 (+6.24%) | 870 |
2 May 2013 | INR | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | -0.3 (-6.06%) | 300 |
30 Apr 2013 | INR | 5.15 | 5.15 | 4.95 | 4.95 | 4.95 | -0.05 (-1%) | 12,959 |
29 Apr 2013 | INR | 5.25 | 5.25 | 5 | 5 | 5 | -0.22 (-4.21%) | 1,025 |
26 Apr 2013 | INR | 5.25 | 5.5 | 4.86 | 5.22 | 5.22 | -0.21 (-3.87%) | 4,492 |
25 Apr 2013 | INR | 5 | 5.5 | 4.95 | 5.43 | 5.43 | +0.34 (+6.68%) | 1,007 |
23 Apr 2013 | INR | 5.1 | 5.1 | 4.9 | 5.09 | 5.09 | -0.06 (-1.17%) | 1,200 |
22 Apr 2013 | INR | 5 | 5.25 | 5 | 5.15 | 5.15 | +0.3 (+6.19%) | 4,765 |
18 Apr 2013 | INR | 4.5 | 5.3 | 4.5 | 4.85 | 4.85 | +0.3 (+6.59%) | 801 |
17 Apr 2013 | INR | 5.05 | 5.05 | 4.45 | 4.55 | 4.55 | -0.4 (-8.08%) | 2,605 |
16 Apr 2013 | INR | 5.05 | 5.15 | 4.95 | 4.95 | 4.95 | -0.03 (-0.60%) | 1,882 |
15 Apr 2013 | INR | 4.95 | 5.2 | 4.95 | 4.98 | 4.98 | -0.02 (-0.40%) | 802 |
12 Apr 2013 | INR | 5.25 | 5.25 | 5 | 5 | 5 | -0.27 (-5.12%) | 10 |
11 Apr 2013 | INR | 4.6 | 5.3 | 4.6 | 5.27 | 5.27 | +0.57 (+12.13%) | 2,000 |
10 Apr 2013 | INR | 5.1 | 5.1 | 4.56 | 4.7 | 4.7 | -0.4 (-7.84%) | 1,600 |
9 Apr 2013 | INR | 5 | 5.1 | 4.75 | 5.1 | 5.1 | +0.55 (+12.09%) | 343 |
8 Apr 2013 | INR | 5 | 5 | 4.55 | 4.55 | 4.55 | -0.39 (-7.89%) | 1,788 |
5 Apr 2013 | INR | 5.5 | 5.5 | 4.65 | 4.94 | 4.94 | -0.01 (-0.20%) | 3,071 |
4 Apr 2013 | INR | 4.7 | 5 | 4.7 | 4.95 | 4.95 | +0.12 (+2.48%) | 1,212 |
3 Apr 2013 | INR | 4.8 | 5.75 | 4.4 | 4.83 | 4.83 | -0.03 (-0.62%) | 2,534 |
2 Apr 2013 | INR | 4.71 | 4.89 | 4.7 | 4.86 | 4.86 | +0.2 (+4.29%) | 3,361 |
1 Apr 2013 | INR | 4.65 | 4.9 | 4.65 | 4.66 | 4.66 | -0.23 (-4.70%) | 890 |
28 Mar 2013 | INR | 4.8 | 5 | 4.8 | 4.89 | 4.89 | -0.33 (-6.32%) | 2,222 |
26 Mar 2013 | INR | 4.55 | 5.3 | 4.55 | 5.22 | 5.22 | +0.43 (+8.98%) | 6,177 |
25 Mar 2013 | INR | 4.8 | 4.8 | 4.56 | 4.79 | 4.79 | -0.18 (-3.62%) | 7,609 |
22 Mar 2013 | INR | 5 | 5.25 | 4.65 | 4.97 | 4.97 | -0.08 (-1.58%) | 2,640 |
21 Mar 2013 | INR | 5.15 | 5.19 | 5 | 5.05 | 5.05 | -0.2 (-3.81%) | 8,745 |