Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jan 2013 | INR | 3.71 | 4 | 3.71 | 3.82 | 3.82 | -0.04 (-1.04%) | 30,300 |
2 Jan 2013 | INR | 3.85 | 4 | 3.85 | 3.86 | 3.86 | +0.01 (+0.26%) | 1,432 |
1 Jan 2013 | INR | 3.67 | 3.85 | 3.67 | 3.85 | 3.85 | +0.18 (+4.90%) | 1,320 |
31 Dec 2012 | INR | 3.73 | 3.9 | 3.55 | 3.67 | 3.67 | -0.06 (-1.61%) | 4,965 |
28 Dec 2012 | INR | 3.71 | 3.99 | 3.71 | 3.73 | 3.73 | -0.17 (-4.36%) | 18,886 |
27 Dec 2012 | INR | 4.01 | 4.01 | 3.9 | 3.9 | 3.9 | -0.2 (-4.88%) | 35,046 |
26 Dec 2012 | INR | 4.1 | 4.18 | 3.92 | 4.1 | 4.1 | +0.11 (+2.76%) | 72,905 |
24 Dec 2012 | INR | 3.8 | 4.02 | 3.8 | 3.99 | 3.99 | +0.16 (+4.18%) | 28,134 |
21 Dec 2012 | INR | 3.81 | 4.09 | 3.81 | 3.83 | 3.83 | -0.13 (-3.28%) | 86,482 |
20 Dec 2012 | INR | 3.77 | 3.96 | 3.77 | 3.96 | 3.96 | +0.18 (+4.76%) | 46,641 |
19 Dec 2012 | INR | 3.74 | 3.93 | 3.74 | 3.78 | 3.78 | -0.12 (-3.08%) | 33,592 |
18 Dec 2012 | INR | 3.61 | 3.97 | 3.61 | 3.9 | 3.9 | +0.11 (+2.90%) | 171,409 |
17 Dec 2012 | INR | 3.99 | 3.99 | 3.75 | 3.79 | 3.79 | -0.15 (-3.81%) | 69,161 |
14 Dec 2012 | INR | 3.8 | 3.95 | 3.8 | 3.94 | 3.94 | +0.14 (+3.68%) | 3,500 |
13 Dec 2012 | INR | 3.67 | 3.9 | 3.67 | 3.8 | 3.8 | -0.03 (-0.78%) | 24,653 |
12 Dec 2012 | INR | 3.74 | 3.83 | 3.63 | 3.83 | 3.83 | +0.05 (+1.32%) | 44,781 |
11 Dec 2012 | INR | 3.83 | 3.84 | 3.75 | 3.78 | 3.78 | -0.04 (-1.05%) | 55,950 |
10 Dec 2012 | INR | 3.8 | 3.84 | 3.76 | 3.82 | 3.82 | +0.07 (+1.87%) | 29,300 |
7 Dec 2012 | INR | 3.81 | 3.98 | 3.7 | 3.75 | 3.75 | -0.07 (-1.83%) | 146,657 |
6 Dec 2012 | INR | 3.63 | 3.94 | 3.63 | 3.82 | 3.82 | +0.06 (+1.60%) | 55,785 |
5 Dec 2012 | INR | 3.9 | 3.9 | 3.76 | 3.76 | 3.76 | -0.19 (-4.81%) | 36,498 |
4 Dec 2012 | INR | 4.1 | 4.11 | 3.92 | 3.95 | 3.95 | +0.03 (+0.77%) | 33,955 |
3 Dec 2012 | INR | 3.92 | 3.92 | 3.62 | 3.92 | 3.92 | +0.18 (+4.81%) | 36,115 |
30 Nov 2012 | INR | 3.73 | 3.74 | 3.5 | 3.74 | 3.74 | +0.17 (+4.76%) | 7,417 |
29 Nov 2012 | INR | 3.59 | 3.59 | 3.36 | 3.57 | 3.57 | +0.15 (+4.39%) | 74,092 |
27 Nov 2012 | INR | 3.44 | 3.5 | 3.2 | 3.42 | 3.42 | +0.08 (+2.40%) | 50,306 |
26 Nov 2012 | INR | 3.4 | 3.55 | 3.3 | 3.34 | 3.34 | -0.12 (-3.47%) | 34,875 |
23 Nov 2012 | INR | 3.35 | 3.6 | 3.3 | 3.46 | 3.46 | -0.01 (-0.29%) | 37,863 |
22 Nov 2012 | INR | 3.54 | 3.7 | 3.47 | 3.47 | 3.47 | -0.07 (-1.98%) | 46,409 |
21 Nov 2012 | INR | 3.85 | 3.85 | 3.54 | 3.54 | 3.54 | -0.15 (-4.07%) | 22,347 |