Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Feb 2013 | INR | 9.92 | 9.92 | 9.5 | 9.85 | 6.5667 | +0.2 (+2.07%) | 252 |
5 Feb 2013 | INR | 9.39 | 10.2 | 9 | 9.65 | 6.4333 | +0.36 (+3.88%) | 7,011 |
4 Feb 2013 | INR | 9.5 | 10.67 | 9.26 | 9.29 | 6.1933 | -0.41 (-4.23%) | 23,503 |
1 Feb 2013 | INR | 9.7 | 9.7 | 9.7 | 9.7 | 6.4667 | +0.84 (+9.48%) | 1 |
31 Jan 2013 | INR | 9.39 | 10 | 8.86 | 8.86 | 5.9067 | -0.53 (-5.64%) | 4,000 |
30 Jan 2013 | INR | 9.5 | 9.5 | 8.85 | 9.39 | 6.26 | +0.39 (+4.33%) | 4,328 |
29 Jan 2013 | INR | 8.9 | 9 | 8.8 | 9 | 6 | +0.19 (+2.16%) | 15,502 |
28 Jan 2013 | INR | 9.11 | 9.11 | 8.51 | 8.81 | 5.8733 | +0.52 (+6.27%) | 413 |
25 Jan 2013 | INR | 9.6 | 9.6 | 8.22 | 8.29 | 5.5267 | -0.47 (-5.37%) | 5,369 |
24 Jan 2013 | INR | 8.7 | 8.99 | 8.65 | 8.76 | 5.84 | -0.84 (-8.75%) | 1,241 |
23 Jan 2013 | INR | 9.6 | 9.6 | 9.6 | 9.6 | 6.4 | +0.21 (+2.24%) | 1 |
22 Jan 2013 | INR | 8.71 | 9.48 | 8.7 | 9.39 | 6.26 | +0.61 (+6.95%) | 252 |
21 Jan 2013 | INR | 9.5 | 9.88 | 8.77 | 8.78 | 5.8533 | -0.96 (-9.86%) | 3,309 |
18 Jan 2013 | INR | 9.74 | 9.74 | 9.74 | 9.74 | 6.4933 | -0.04 (-0.41%) | 250 |
17 Jan 2013 | INR | 9.88 | 9.88 | 8.78 | 9.78 | 6.52 | +0.24 (+2.52%) | 43 |
16 Jan 2013 | INR | 9.54 | 9.54 | 9.54 | 9.54 | 6.36 | 0.0 (0.0%) | 0 |
15 Jan 2013 | INR | 9.84 | 9.84 | 9.05 | 9.54 | 6.36 | -0.2 (-2.05%) | 531 |
14 Jan 2013 | INR | 9.17 | 9.74 | 9.17 | 9.74 | 6.4933 | +0.25 (+2.63%) | 201 |
11 Jan 2013 | INR | 9.7 | 9.7 | 8.8 | 9.49 | 6.3267 | +0.3 (+3.26%) | 2,704 |
10 Jan 2013 | INR | 9.35 | 9.84 | 8.64 | 9.19 | 6.1267 | -0.21 (-2.23%) | 6,566 |
9 Jan 2013 | INR | 9.4 | 9.4 | 9.4 | 9.4 | 6.2667 | +0.1 (+1.08%) | 100 |
8 Jan 2013 | INR | 9.25 | 9.47 | 9.22 | 9.3 | 6.2 | -0.77 (-7.65%) | 6,261 |
7 Jan 2013 | INR | 9.11 | 10.15 | 9.1 | 10.07 | 6.7133 | +0.58 (+6.11%) | 1,405 |
4 Jan 2013 | INR | 9.4 | 9.65 | 9 | 9.49 | 6.3267 | +0.29 (+3.15%) | 1,881 |
3 Jan 2013 | INR | 9.1 | 9.2 | 9.1 | 9.2 | 6.1333 | -0.27 (-2.85%) | 180 |
2 Jan 2013 | INR | 9.1 | 9.47 | 8.86 | 9.47 | 6.3133 | +0.15 (+1.61%) | 5,250 |
1 Jan 2013 | INR | 9.19 | 9.45 | 8.72 | 9.32 | 6.2133 | +0.32 (+3.56%) | 1,733 |
31 Dec 2012 | INR | 8.51 | 9.01 | 8.5 | 9 | 6 | +0.25 (+2.86%) | 705 |
28 Dec 2012 | INR | 9.29 | 9.3 | 8.75 | 8.75 | 5.8333 | -0.18 (-2.02%) | 1,000 |
27 Dec 2012 | INR | 9.56 | 9.56 | 8.9 | 8.93 | 5.9533 | -0.27 (-2.93%) | 8 |