Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Jan 2013 | INR | 4.01 | 4.01 | 3.63 | 3.97 | 3.97 | +0.15 (+3.93%) | 1,476 |
31 Dec 2012 | INR | 4.01 | 4.2 | 3.82 | 3.82 | 3.82 | -0.18 (-4.50%) | 865 |
28 Dec 2012 | INR | 4.2 | 4.2 | 4 | 4 | 4 | 0.0 (0.0%) | 155 |
27 Dec 2012 | INR | 4.01 | 4.09 | 3.99 | 4 | 4 | +0.1 (+2.56%) | 185 |
26 Dec 2012 | INR | 4.05 | 4.05 | 3.9 | 3.9 | 3.9 | +0.04 (+1.04%) | 380 |
24 Dec 2012 | INR | 4.26 | 4.26 | 3.86 | 3.86 | 3.86 | -0.2 (-4.93%) | 3,522 |
21 Dec 2012 | INR | 4.09 | 4.09 | 3.81 | 4.06 | 4.06 | +0.16 (+4.10%) | 176 |
20 Dec 2012 | INR | 3.9 | 3.9 | 3.9 | 3.9 | 3.9 | +0.18 (+4.84%) | 150 |
19 Dec 2012 | INR | 3.7 | 3.75 | 3.45 | 3.72 | 3.72 | +0.13 (+3.62%) | 431 |
18 Dec 2012 | INR | 3.75 | 3.75 | 3.49 | 3.59 | 3.59 | -0.07 (-1.91%) | 511 |
17 Dec 2012 | INR | 3.7 | 3.7 | 3.46 | 3.66 | 3.66 | +0.13 (+3.68%) | 7,093 |
14 Dec 2012 | INR | 3.69 | 3.69 | 3.4 | 3.53 | 3.53 | +0.01 (+0.28%) | 3,600 |
13 Dec 2012 | INR | 3.71 | 3.71 | 3.51 | 3.52 | 3.52 | -0.02 (-0.56%) | 375 |
12 Dec 2012 | INR | 3.8 | 3.82 | 3.48 | 3.54 | 3.54 | -0.11 (-3.01%) | 2,382 |
11 Dec 2012 | INR | 3.84 | 3.84 | 3.55 | 3.65 | 3.65 | -0.01 (-0.27%) | 1,000 |
10 Dec 2012 | INR | 4 | 4 | 3.66 | 3.66 | 3.66 | -0.19 (-4.94%) | 101 |
7 Dec 2012 | INR | 3.98 | 4 | 3.68 | 3.85 | 3.85 | -0.02 (-0.52%) | 714 |
6 Dec 2012 | INR | 4.2 | 4.2 | 3.85 | 3.87 | 3.87 | -0.13 (-3.25%) | 914 |
5 Dec 2012 | INR | 4.14 | 4.14 | 3.76 | 4 | 4 | +0.05 (+1.27%) | 3,777 |
4 Dec 2012 | INR | 4.18 | 4.18 | 3.86 | 3.95 | 3.95 | -0.04 (-1.00%) | 1,127 |
3 Dec 2012 | INR | 4.2 | 4.25 | 3.91 | 3.99 | 3.99 | -0.06 (-1.48%) | 1,035 |
30 Nov 2012 | INR | 4.2 | 4.35 | 3.96 | 4.05 | 4.05 | -0.1 (-2.41%) | 1,726 |
29 Nov 2012 | INR | 4.2 | 4.2 | 4.15 | 4.15 | 4.15 | 0.0 (0.0%) | 175 |
27 Nov 2012 | INR | 4.15 | 4.15 | 4.12 | 4.15 | 4.15 | -0.01 (-0.24%) | 175 |
26 Nov 2012 | INR | 4.22 | 4.22 | 4.12 | 4.16 | 4.16 | +0.14 (+3.48%) | 200 |
23 Nov 2012 | INR | 4.29 | 4.29 | 4 | 4.02 | 4.02 | -0.17 (-4.06%) | 850 |
22 Nov 2012 | INR | 4.34 | 4.34 | 4.19 | 4.19 | 4.19 | -0.11 (-2.56%) | 200 |
21 Nov 2012 | INR | 4.32 | 4.32 | 4 | 4.3 | 4.3 | +0.18 (+4.37%) | 501 |
20 Nov 2012 | INR | 4.54 | 4.54 | 4.12 | 4.12 | 4.12 | -0.21 (-4.85%) | 576 |
19 Nov 2012 | INR | 4.32 | 4.44 | 4.22 | 4.33 | 4.33 | +0.1 (+2.36%) | 854 |