Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 May 2013 | INR | 7.55 | 7.92 | 7.3 | 7.45 | 7.45 | -0.11 (-1.46%) | 10,197 |
7 May 2013 | INR | 7.89 | 7.9 | 7.5 | 7.56 | 7.56 | -0.16 (-2.07%) | 20,604 |
6 May 2013 | INR | 7.41 | 7.81 | 7.41 | 7.72 | 7.72 | +0.22 (+2.93%) | 224 |
3 May 2013 | INR | 7.11 | 7.67 | 7.11 | 7.5 | 7.5 | +0.11 (+1.49%) | 10,681 |
2 May 2013 | INR | 7.5 | 7.51 | 7 | 7.39 | 7.39 | -0.14 (-1.86%) | 11,689 |
30 Apr 2013 | INR | 7.4 | 7.99 | 7.4 | 7.53 | 7.53 | 0.0 (0.0%) | 3,840 |
29 Apr 2013 | INR | 7.37 | 7.94 | 7.37 | 7.53 | 7.53 | +0.03 (+0.40%) | 49,483 |
26 Apr 2013 | INR | 7.57 | 7.99 | 7.5 | 7.5 | 7.5 | -0.34 (-4.34%) | 60,047 |
25 Apr 2013 | INR | 7.55 | 7.94 | 7.4 | 7.84 | 7.84 | -0.02 (-0.25%) | 9,751 |
23 Apr 2013 | INR | 8.1 | 8.15 | 7.75 | 7.86 | 7.86 | -0.13 (-1.63%) | 1,280 |
22 Apr 2013 | INR | 7.61 | 8.37 | 7.6 | 7.99 | 7.99 | +0.12 (+1.52%) | 11,947 |
18 Apr 2013 | INR | 8.5 | 8.5 | 7.52 | 7.87 | 7.87 | +0.31 (+4.10%) | 745 |
17 Apr 2013 | INR | 7.6 | 8.24 | 7.16 | 7.56 | 7.56 | -0.35 (-4.42%) | 5,871 |
16 Apr 2013 | INR | 7.54 | 8 | 7.5 | 7.91 | 7.91 | -0.07 (-0.88%) | 37,313 |
15 Apr 2013 | INR | 8 | 8 | 7.61 | 7.98 | 7.98 | +0.18 (+2.31%) | 3,460 |
12 Apr 2013 | INR | 7.5 | 7.88 | 7.4 | 7.8 | 7.8 | -0.08 (-1.02%) | 256 |
11 Apr 2013 | INR | 8 | 8.5 | 7.56 | 7.88 | 7.88 | +0.18 (+2.34%) | 12,632 |
10 Apr 2013 | INR | 7.79 | 7.98 | 7.6 | 7.7 | 7.7 | -0.06 (-0.77%) | 8,317 |
9 Apr 2013 | INR | 8.25 | 8.25 | 7.76 | 7.76 | 7.76 | -0.11 (-1.40%) | 21,090 |
8 Apr 2013 | INR | 8.4 | 8.65 | 7.8 | 7.87 | 7.87 | -0.37 (-4.49%) | 65,654 |
5 Apr 2013 | INR | 8.25 | 8.75 | 7.65 | 8.24 | 8.24 | +0.08 (+0.98%) | 4,474 |
4 Apr 2013 | INR | 8.5 | 8.84 | 8 | 8.16 | 8.16 | -0.68 (-7.69%) | 19,370 |
3 Apr 2013 | INR | 8.25 | 8.99 | 8.05 | 8.84 | 8.84 | +0.68 (+8.33%) | 17,705 |
2 Apr 2013 | INR | 8.25 | 9.24 | 8.01 | 8.16 | 8.16 | +0.12 (+1.49%) | 3,216 |
1 Apr 2013 | INR | 7.5 | 8.5 | 7.5 | 8.04 | 8.04 | +0.71 (+9.69%) | 35,041 |
28 Mar 2013 | INR | 8 | 8.25 | 7.11 | 7.33 | 7.33 | -0.37 (-4.81%) | 36,101 |
26 Mar 2013 | INR | 8 | 8.3 | 7.61 | 7.7 | 7.7 | -0.5 (-6.10%) | 84,814 |
25 Mar 2013 | INR | 9 | 9 | 7.85 | 8.2 | 8.2 | -0.4 (-4.65%) | 67,239 |
22 Mar 2013 | INR | 8.7 | 9 | 8.3 | 8.6 | 8.6 | -0.01 (-0.12%) | 30,699 |
21 Mar 2013 | INR | 8.85 | 9.27 | 8.25 | 8.61 | 8.61 | -0.23 (-2.60%) | 22,312 |