Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jan 2013 | INR | 35 | 35 | 34.25 | 34.25 | 34.25 | -0.05 (-0.15%) | 15,913 |
25 Jan 2013 | INR | 34.55 | 36 | 33.95 | 34.3 | 34.3 | +0.4 (+1.18%) | 29,419 |
24 Jan 2013 | INR | 34.6 | 36.45 | 33.25 | 33.9 | 33.9 | -0.7 (-2.02%) | 23,416 |
23 Jan 2013 | INR | 36.5 | 36.9 | 34.35 | 34.6 | 34.6 | -0.45 (-1.28%) | 52,332 |
22 Jan 2013 | INR | 35.05 | 36 | 34.95 | 35.05 | 35.05 | 0.0 (0.0%) | 18,701 |
21 Jan 2013 | INR | 35.2 | 37 | 35 | 35.05 | 35.05 | +0.25 (+0.72%) | 28,115 |
18 Jan 2013 | INR | 35.05 | 36 | 34.75 | 34.8 | 34.8 | -0.2 (-0.57%) | 68,264 |
17 Jan 2013 | INR | 35.05 | 36.25 | 34.95 | 35 | 35 | 0.0 (0.0%) | 17,367 |
16 Jan 2013 | INR | 36.5 | 36.5 | 35 | 35 | 35 | 0.0 (0.0%) | 16,139 |
15 Jan 2013 | INR | 35.3 | 36.8 | 34.95 | 35 | 35 | -0.3 (-0.85%) | 241,986 |
14 Jan 2013 | INR | 35.3 | 37 | 35.2 | 35.3 | 35.3 | +0.15 (+0.43%) | 19,238 |
11 Jan 2013 | INR | 35.35 | 36.7 | 35.1 | 35.15 | 35.15 | -0.15 (-0.42%) | 91,633 |
10 Jan 2013 | INR | 35.3 | 37.5 | 35 | 35.3 | 35.3 | -0.15 (-0.42%) | 79,961 |
9 Jan 2013 | INR | 35.4 | 36.5 | 35.25 | 35.45 | 35.45 | +0.2 (+0.57%) | 16,206 |
8 Jan 2013 | INR | 35.3 | 38 | 35.2 | 35.25 | 35.25 | -0.45 (-1.26%) | 18,609 |
7 Jan 2013 | INR | 35.3 | 36.25 | 34.65 | 35.7 | 35.7 | +0.45 (+1.28%) | 66,378 |
4 Jan 2013 | INR | 36 | 36.1 | 35.2 | 35.25 | 35.25 | 0.0 (0.0%) | 32,011 |
3 Jan 2013 | INR | 36.5 | 36.5 | 35.25 | 35.25 | 35.25 | +0.05 (+0.14%) | 17,836 |
2 Jan 2013 | INR | 35.3 | 38 | 35 | 35.2 | 35.2 | -1.2 (-3.30%) | 47,388 |
1 Jan 2013 | INR | 36.95 | 36.95 | 35.1 | 36.4 | 36.4 | +1.2 (+3.41%) | 22,802 |
31 Dec 2012 | INR | 35.25 | 35.4 | 34.8 | 35.2 | 35.2 | +0.25 (+0.72%) | 169,410 |
28 Dec 2012 | INR | 35.2 | 35.95 | 34.65 | 34.95 | 34.95 | -0.05 (-0.14%) | 93,614 |
27 Dec 2012 | INR | 35.25 | 35.95 | 34.85 | 35 | 35 | -0.25 (-0.71%) | 71,186 |
26 Dec 2012 | INR | 35.4 | 36.4 | 34.95 | 35.25 | 35.25 | +0.25 (+0.71%) | 103,688 |
24 Dec 2012 | INR | 35.5 | 36.8 | 34.75 | 35 | 35 | -0.05 (-0.14%) | 58,770 |
21 Dec 2012 | INR | 36.5 | 38 | 34.9 | 35.05 | 35.05 | -1.15 (-3.18%) | 163,935 |
20 Dec 2012 | INR | 36.2 | 36.2 | 36.2 | 36.2 | 36.2 | 0.0 (0.0%) | 0 |
19 Dec 2012 | INR | 36.2 | 36.2 | 36.2 | 36.2 | 36.2 | 0.0 (0.0%) | 0 |
18 Dec 2012 | INR | 36.2 | 36.2 | 36.2 | 36.2 | 36.2 | 0.0 (0.0%) | 0 |
17 Dec 2012 | INR | 36.2 | 36.2 | 36.2 | 36.2 | 36.2 | 0.0 (0.0%) | 0 |