Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Mar 2013 | INR | 8 | 8.24 | 8 | 8.19 | 8.19 | +0.68 (+9.05%) | 410 |
19 Mar 2013 | INR | 7.3 | 7.64 | 7.3 | 7.51 | 7.51 | -0.32 (-4.09%) | 400 |
18 Mar 2013 | INR | 7.2 | 7.89 | 7.2 | 7.83 | 7.83 | +0.18 (+2.35%) | 7,941 |
15 Mar 2013 | INR | 8.79 | 8.79 | 7.6 | 7.65 | 7.65 | -0.64 (-7.72%) | 17 |
14 Mar 2013 | INR | 8.68 | 8.68 | 7.5 | 8.29 | 8.29 | -0.11 (-1.31%) | 1,991 |
13 Mar 2013 | INR | 7.6 | 8.79 | 7.57 | 8.4 | 8.4 | +0.29 (+3.58%) | 707 |
12 Mar 2013 | INR | 8.6 | 8.88 | 8 | 8.11 | 8.11 | -0.59 (-6.78%) | 604 |
11 Mar 2013 | INR | 7.8 | 8.94 | 7.8 | 8.7 | 8.7 | +0.32 (+3.82%) | 180 |
8 Mar 2013 | INR | 8 | 8.95 | 7.55 | 8.38 | 8.38 | +0.09 (+1.09%) | 2,974 |
7 Mar 2013 | INR | 6.51 | 8.88 | 6.51 | 8.29 | 8.29 | +0.67 (+8.79%) | 9,085 |
6 Mar 2013 | INR | 8.3 | 8.4 | 7.03 | 7.62 | 7.62 | -0.26 (-3.30%) | 7,405 |
5 Mar 2013 | INR | 8 | 8.35 | 7.1 | 7.88 | 7.88 | +0.75 (+10.52%) | 16,838 |
4 Mar 2013 | INR | 8.8 | 9.8 | 6.66 | 7.13 | 7.13 | -1.12 (-13.58%) | 8,878 |
1 Mar 2013 | INR | 8.01 | 8.99 | 8.01 | 8.25 | 8.25 | -0.25 (-2.94%) | 3,168 |
28 Feb 2013 | INR | 9.64 | 9.64 | 8.5 | 8.5 | 8.5 | -0.47 (-5.24%) | 630 |
27 Feb 2013 | INR | 9.5 | 9.5 | 8.1 | 8.97 | 8.97 | +0.42 (+4.91%) | 427 |
26 Feb 2013 | INR | 9.3 | 9.3 | 8.51 | 8.55 | 8.55 | -0.75 (-8.06%) | 641 |
25 Feb 2013 | INR | 8.38 | 9.3 | 8.38 | 9.3 | 9.3 | -0.04 (-0.43%) | 1,710 |
22 Feb 2013 | INR | 9.4 | 9.4 | 8.53 | 9.34 | 9.34 | +0.04 (+0.43%) | 490 |
21 Feb 2013 | INR | 8.02 | 9.4 | 8.02 | 9.3 | 9.3 | -0.05 (-0.53%) | 720 |
20 Feb 2013 | INR | 9.5 | 9.5 | 9.35 | 9.35 | 9.35 | +0.33 (+3.66%) | 10 |
19 Feb 2013 | INR | 9.2 | 9.2 | 8.7 | 9.02 | 9.02 | +0.02 (+0.22%) | 6,425 |
18 Feb 2013 | INR | 9.9 | 9.9 | 9 | 9 | 9 | -0.02 (-0.22%) | 1,245 |
15 Feb 2013 | INR | 9.55 | 9.55 | 8.5 | 9.02 | 9.02 | +0.34 (+3.92%) | 1,443 |
14 Feb 2013 | INR | 9.98 | 9.98 | 8.68 | 8.68 | 8.68 | -0.45 (-4.93%) | 1,120 |
13 Feb 2013 | INR | 9.55 | 9.96 | 9.05 | 9.13 | 9.13 | +0.03 (+0.33%) | 2,175 |
12 Feb 2013 | INR | 9.6 | 9.6 | 9.1 | 9.1 | 9.1 | -0.3 (-3.19%) | 4 |
11 Feb 2013 | INR | 9.75 | 9.75 | 8.9 | 9.4 | 9.4 | +0.14 (+1.51%) | 217 |
8 Feb 2013 | INR | 9.02 | 9.26 | 9 | 9.26 | 9.26 | +0.1 (+1.09%) | 2,130 |
7 Feb 2013 | INR | 9.1 | 9.7 | 9.1 | 9.16 | 9.16 | -0.12 (-1.29%) | 1,373 |