Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Mar 2013 | INR | 9.3 | 9.6 | 9.25 | 9.44 | 9.44 | -0.07 (-0.74%) | 274,836 |
14 Mar 2013 | INR | 9.6 | 9.7 | 9.35 | 9.51 | 9.51 | +0.01 (+0.11%) | 220,637 |
13 Mar 2013 | INR | 9.6 | 9.81 | 9.5 | 9.5 | 9.5 | -0.03 (-0.31%) | 24,736 |
12 Mar 2013 | INR | 9.5 | 9.85 | 9.5 | 9.53 | 9.53 | +0.08 (+0.85%) | 20,989 |
11 Mar 2013 | INR | 9.64 | 9.75 | 9.3 | 9.45 | 9.45 | +0.16 (+1.72%) | 310,930 |
8 Mar 2013 | INR | 9.11 | 9.64 | 9.05 | 9.29 | 9.29 | +0.01 (+0.11%) | 135,327 |
7 Mar 2013 | INR | 9.1 | 9.5 | 8.75 | 9.28 | 9.28 | +0.08 (+0.87%) | 15,736 |
6 Mar 2013 | INR | 9.25 | 9.25 | 9.1 | 9.2 | 9.2 | +0.2 (+2.22%) | 25,002 |
5 Mar 2013 | INR | 9.25 | 9.25 | 9 | 9 | 9 | 0.0 (0.0%) | 2,500 |
4 Mar 2013 | INR | 9.45 | 9.45 | 9 | 9 | 9 | 0.0 (0.0%) | 619 |
1 Mar 2013 | INR | 9 | 9 | 8.95 | 9 | 9 | -0.1 (-1.10%) | 989 |
28 Feb 2013 | INR | 9.21 | 9.21 | 9.05 | 9.1 | 9.1 | -0.3 (-3.19%) | 7,910 |
27 Feb 2013 | INR | 9.4 | 9.4 | 9.4 | 9.4 | 9.4 | -0.4 (-4.08%) | 10 |
26 Feb 2013 | INR | 9.7 | 10.15 | 9.7 | 9.8 | 9.8 | +0.1 (+1.03%) | 132,568 |
25 Feb 2013 | INR | 9.7 | 9.7 | 9.7 | 9.7 | 9.7 | -0.1 (-1.02%) | 50 |
22 Feb 2013 | INR | 9.35 | 9.8 | 9.35 | 9.8 | 9.8 | +0.45 (+4.81%) | 21,934 |
21 Feb 2013 | INR | 9.3 | 9.5 | 9.25 | 9.35 | 9.35 | 0.0 (0.0%) | 29,696 |
20 Feb 2013 | INR | 9.45 | 9.45 | 9.35 | 9.35 | 9.35 | +0.05 (+0.54%) | 2,892 |
19 Feb 2013 | INR | 9.3 | 9.3 | 9.3 | 9.3 | 9.3 | -0.38 (-3.93%) | 50 |
18 Feb 2013 | INR | 9 | 9.68 | 9 | 9.68 | 9.68 | +0.44 (+4.76%) | 1,588 |
15 Feb 2013 | INR | 9.3 | 9.3 | 9.22 | 9.24 | 9.24 | -0.45 (-4.64%) | 1,375 |
14 Feb 2013 | INR | 9.42 | 9.69 | 9.42 | 9.69 | 9.69 | -0.2 (-2.02%) | 1,301 |
13 Feb 2013 | INR | 9.4 | 10.04 | 9.29 | 9.89 | 9.89 | +0.12 (+1.23%) | 13,800 |
12 Feb 2013 | INR | 9.75 | 9.79 | 9.75 | 9.77 | 9.77 | +0.43 (+4.60%) | 1,900 |
11 Feb 2013 | INR | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | +0.44 (+4.94%) | 200 |
8 Feb 2013 | INR | 8.92 | 9.12 | 8.85 | 8.9 | 8.9 | +0.2 (+2.30%) | 5,370 |
7 Feb 2013 | INR | 8.93 | 8.93 | 8.7 | 8.7 | 8.7 | +0.19 (+2.23%) | 4,399 |
6 Feb 2013 | INR | 8.7 | 9.06 | 8.5 | 8.51 | 8.51 | -0.12 (-1.39%) | 3,501 |
5 Feb 2013 | INR | 8.75 | 8.75 | 8.63 | 8.63 | 8.63 | -0.17 (-1.93%) | 1,009 |
4 Feb 2013 | INR | 8.8 | 8.8 | 8.8 | 8.8 | 8.8 | -0.1 (-1.12%) | 1,300 |