Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Feb 2013 | INR | 10.15 | 10.8 | 10.15 | 10.61 | 10.61 | +0.02 (+0.19%) | 100,034 |
5 Feb 2013 | INR | 10.02 | 10.8 | 10.02 | 10.59 | 10.59 | +0.03 (+0.28%) | 157,267 |
4 Feb 2013 | INR | 9.55 | 11.9 | 9.55 | 10.56 | 10.56 | +0.17 (+1.64%) | 117,975 |
1 Feb 2013 | INR | 11.2 | 11.49 | 10.25 | 10.39 | 10.39 | -0.62 (-5.63%) | 128,965 |
31 Jan 2013 | INR | 10.05 | 11.1 | 10.05 | 11.01 | 11.01 | +0.49 (+4.66%) | 122,817 |
30 Jan 2013 | INR | 9.75 | 10.69 | 9.75 | 10.52 | 10.52 | +0.47 (+4.68%) | 89,325 |
29 Jan 2013 | INR | 9.75 | 10.18 | 9.6 | 10.05 | 10.05 | +0.41 (+4.25%) | 288,942 |
28 Jan 2013 | INR | 9.25 | 9.7 | 9.25 | 9.64 | 9.64 | +0.11 (+1.15%) | 15,716 |
25 Jan 2013 | INR | 9.01 | 9.8 | 8.9 | 9.53 | 9.53 | +0.24 (+2.58%) | 64,552 |
24 Jan 2013 | INR | 9.8 | 9.8 | 9.01 | 9.29 | 9.29 | +0.07 (+0.76%) | 3,466 |
23 Jan 2013 | INR | 9.2 | 9.34 | 9.1 | 9.22 | 9.22 | -0.13 (-1.39%) | 11,769 |
22 Jan 2013 | INR | 9.2 | 9.5 | 9.15 | 9.35 | 9.35 | +0.17 (+1.85%) | 14,021 |
21 Jan 2013 | INR | 9.21 | 9.5 | 9.07 | 9.18 | 9.18 | -0.31 (-3.27%) | 52,678 |
18 Jan 2013 | INR | 9.02 | 9.53 | 9.02 | 9.49 | 9.49 | +0.16 (+1.71%) | 16,050 |
17 Jan 2013 | INR | 9.68 | 9.68 | 9.2 | 9.33 | 9.33 | -0.16 (-1.69%) | 3,990 |
16 Jan 2013 | INR | 9.4 | 9.65 | 9.3 | 9.49 | 9.49 | -0.13 (-1.35%) | 27,035 |
15 Jan 2013 | INR | 9.17 | 9.7 | 9.17 | 9.62 | 9.62 | +0.26 (+2.78%) | 12,771 |
14 Jan 2013 | INR | 9.74 | 9.74 | 9.12 | 9.36 | 9.36 | -0.02 (-0.21%) | 9,620 |
11 Jan 2013 | INR | 9.25 | 9.69 | 8.91 | 9.38 | 9.38 | +0.13 (+1.41%) | 22,238 |
10 Jan 2013 | INR | 9.07 | 9.34 | 9.06 | 9.25 | 9.25 | +0.1 (+1.09%) | 3,300 |
9 Jan 2013 | INR | 9.14 | 9.39 | 9.14 | 9.15 | 9.15 | -0.21 (-2.24%) | 12,848 |
8 Jan 2013 | INR | 9.14 | 9.5 | 9.11 | 9.36 | 9.36 | -0.06 (-0.64%) | 54,181 |
7 Jan 2013 | INR | 9.47 | 9.68 | 9.27 | 9.42 | 9.42 | +0.16 (+1.73%) | 78,937 |
4 Jan 2013 | INR | 9.1 | 9.55 | 8.9 | 9.26 | 9.26 | +0.21 (+2.32%) | 227,029 |
3 Jan 2013 | INR | 8.6 | 9.26 | 8.26 | 9.05 | 9.05 | +0.63 (+7.48%) | 35,541 |
2 Jan 2013 | INR | 8.87 | 8.89 | 8.31 | 8.42 | 8.42 | -0.22 (-2.55%) | 57,553 |
1 Jan 2013 | INR | 8.68 | 9.14 | 8.57 | 8.64 | 8.64 | -0.12 (-1.37%) | 37,521 |
31 Dec 2012 | INR | 9.1 | 9.19 | 8.64 | 8.76 | 8.76 | -0.25 (-2.77%) | 41,724 |
28 Dec 2012 | INR | 9.38 | 9.38 | 8.91 | 9.01 | 9.01 | -0.2 (-2.17%) | 78,308 |
27 Dec 2012 | INR | 9.35 | 9.5 | 9.1 | 9.21 | 9.21 | -0.11 (-1.18%) | 3,966 |