Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Feb 2013 | INR | 20.45 | 20.45 | 18.4 | 19.65 | 3.93 | +0.05 (+0.26%) | 177 |
5 Feb 2013 | INR | 18.2 | 20.35 | 18.1 | 19.6 | 3.92 | +0.75 (+3.98%) | 2,220 |
4 Feb 2013 | INR | 18.75 | 18.95 | 18.75 | 18.85 | 3.77 | -0.4 (-2.08%) | 2,920 |
1 Feb 2013 | INR | 18 | 19.65 | 18 | 19.25 | 3.85 | +0.15 (+0.79%) | 1,480 |
31 Jan 2013 | INR | 19 | 19.85 | 17.75 | 19.1 | 3.82 | -0.05 (-0.26%) | 522 |
30 Jan 2013 | INR | 17.55 | 20.35 | 17.55 | 19.15 | 3.83 | -0.1 (-0.52%) | 580 |
29 Jan 2013 | INR | 19.7 | 19.7 | 18.5 | 19.25 | 3.85 | -1.25 (-6.10%) | 900 |
28 Jan 2013 | INR | 20.5 | 20.5 | 20.5 | 20.5 | 4.1 | +0.5 (+2.50%) | 1 |
25 Jan 2013 | INR | 19.25 | 21.05 | 19.25 | 20 | 4 | -0.05 (-0.25%) | 213 |
24 Jan 2013 | INR | 20.95 | 20.95 | 19.5 | 20.05 | 4.01 | +0.05 (+0.25%) | 9 |
23 Jan 2013 | INR | 18.7 | 20 | 18.7 | 20 | 4 | -0.05 (-0.25%) | 2,973 |
22 Jan 2013 | INR | 19 | 20.55 | 19 | 20.05 | 4.01 | +0.05 (+0.25%) | 2,015 |
21 Jan 2013 | INR | 19.45 | 20.3 | 19.45 | 20 | 4 | -0.85 (-4.08%) | 738 |
18 Jan 2013 | INR | 19.95 | 20.85 | 19.9 | 20.85 | 4.17 | -0.4 (-1.88%) | 72 |
17 Jan 2013 | INR | 20.1 | 21.3 | 20.1 | 21.25 | 4.25 | +0.75 (+3.66%) | 736 |
16 Jan 2013 | INR | 20.75 | 20.75 | 20.5 | 20.5 | 4.1 | -0.4 (-1.91%) | 685 |
15 Jan 2013 | INR | 20.5 | 21.35 | 20 | 20.9 | 4.18 | +0.3 (+1.46%) | 1,382 |
14 Jan 2013 | INR | 20.6 | 20.6 | 20.55 | 20.6 | 4.12 | +0.05 (+0.24%) | 691 |
11 Jan 2013 | INR | 21.15 | 21.15 | 20.55 | 20.55 | 4.11 | -0.55 (-2.61%) | 4,815 |
10 Jan 2013 | INR | 22.4 | 22.4 | 20.2 | 21.1 | 4.22 | +0.5 (+2.43%) | 750 |
9 Jan 2013 | INR | 20.3 | 21 | 20.3 | 20.6 | 4.12 | +0.1 (+0.49%) | 6,316 |
8 Jan 2013 | INR | 22.2 | 22.2 | 20.4 | 20.5 | 4.1 | -0.45 (-2.15%) | 676 |
7 Jan 2013 | INR | 20.8 | 21.05 | 20.3 | 20.95 | 4.19 | +0.15 (+0.72%) | 5,658 |
4 Jan 2013 | INR | 20.15 | 20.95 | 20.05 | 20.8 | 4.16 | +0.05 (+0.24%) | 4,511 |
3 Jan 2013 | INR | 21.95 | 21.95 | 20.7 | 20.75 | 4.15 | -0.45 (-2.12%) | 1,158 |
2 Jan 2013 | INR | 21 | 21.45 | 20.2 | 21.2 | 4.24 | +0.75 (+3.67%) | 1,664 |
1 Jan 2013 | INR | 21.5 | 21.5 | 20.4 | 20.45 | 4.09 | -0.05 (-0.24%) | 660 |
31 Dec 2012 | INR | 19.05 | 20.5 | 19.05 | 20.5 | 4.1 | +0.95 (+4.86%) | 2,611 |
28 Dec 2012 | INR | 19.55 | 19.55 | 19.55 | 19.55 | 3.91 | -0.95 (-4.63%) | 200 |
27 Dec 2012 | INR | 19.85 | 20.9 | 19.85 | 20.5 | 4.1 | -0.3 (-1.44%) | 150 |