Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Feb 2013 | INR | 10.8 | 11.84 | 10.75 | 11.29 | 11.29 | -0.02 (-0.18%) | 1,401 |
8 Feb 2013 | INR | 11.31 | 11.32 | 11.31 | 11.31 | 11.31 | -0.59 (-4.96%) | 400 |
7 Feb 2013 | INR | 11.9 | 11.9 | 11.9 | 11.9 | 11.9 | 0.0 (0.0%) | 0 |
6 Feb 2013 | INR | 12.29 | 12.29 | 11.51 | 11.9 | 11.9 | +0.15 (+1.28%) | 303 |
5 Feb 2013 | INR | 11.55 | 12.7 | 11.55 | 11.75 | 11.75 | -0.4 (-3.29%) | 3,362 |
4 Feb 2013 | INR | 11.02 | 12.15 | 11.01 | 12.15 | 12.15 | +0.57 (+4.92%) | 1,630 |
1 Feb 2013 | INR | 10.48 | 11.58 | 10.48 | 11.58 | 11.58 | +0.55 (+4.99%) | 2,288 |
31 Jan 2013 | INR | 11.05 | 11.6 | 11.03 | 11.03 | 11.03 | -0.57 (-4.91%) | 1,860 |
30 Jan 2013 | INR | 11.6 | 12.09 | 11.6 | 11.6 | 11.6 | -0.6 (-4.92%) | 102 |
29 Jan 2013 | INR | 13.24 | 13.24 | 12.2 | 12.2 | 12.2 | -0.49 (-3.86%) | 201 |
28 Jan 2013 | INR | 11.7 | 12.69 | 11.7 | 12.69 | 12.69 | +0.58 (+4.79%) | 2 |
25 Jan 2013 | INR | 13.23 | 13.23 | 12.11 | 12.11 | 12.11 | -0.49 (-3.89%) | 21 |
24 Jan 2013 | INR | 12.7 | 13.85 | 12.59 | 12.6 | 12.6 | -0.65 (-4.91%) | 1,881 |
23 Jan 2013 | INR | 13.36 | 14.3 | 13.25 | 13.25 | 13.25 | -0.69 (-4.95%) | 2,503 |
22 Jan 2013 | INR | 14.38 | 14.38 | 13.94 | 13.94 | 13.94 | +0.08 (+0.58%) | 101 |
21 Jan 2013 | INR | 13.94 | 14 | 13.25 | 13.86 | 13.86 | +0.51 (+3.82%) | 1,601 |
18 Jan 2013 | INR | 13.47 | 13.47 | 13.34 | 13.35 | 13.35 | +0.41 (+3.17%) | 3 |
17 Jan 2013 | INR | 13.34 | 13.34 | 12.15 | 12.94 | 12.94 | +0.18 (+1.41%) | 1,803 |
16 Jan 2013 | INR | 13.94 | 13.94 | 12.65 | 12.76 | 12.76 | -0.55 (-4.13%) | 2,043 |
15 Jan 2013 | INR | 13.31 | 14.46 | 13.27 | 13.31 | 13.31 | -0.64 (-4.59%) | 1,552 |
14 Jan 2013 | INR | 14.11 | 14.59 | 13.9 | 13.95 | 13.95 | -0.68 (-4.65%) | 2,775 |
11 Jan 2013 | INR | 14.49 | 14.64 | 14.49 | 14.63 | 14.63 | +0.68 (+4.87%) | 7,801 |
10 Jan 2013 | INR | 15.24 | 15.24 | 13.92 | 13.95 | 13.95 | -0.7 (-4.78%) | 6,751 |
9 Jan 2013 | INR | 14.44 | 15.48 | 14.43 | 14.65 | 14.65 | -0.53 (-3.49%) | 7,249 |
8 Jan 2013 | INR | 14.5 | 15.29 | 14.5 | 15.18 | 15.18 | +0.3 (+2.02%) | 1,901 |
7 Jan 2013 | INR | 15.48 | 15.55 | 14.13 | 14.88 | 14.88 | +0.01 (+0.07%) | 4,451 |
4 Jan 2013 | INR | 14.81 | 16.1 | 14.71 | 14.87 | 14.87 | -0.61 (-3.94%) | 8,446 |
3 Jan 2013 | INR | 16.2 | 17.01 | 15.4 | 15.48 | 15.48 | -0.72 (-4.44%) | 50,014 |
2 Jan 2013 | INR | 15.44 | 16.21 | 15.15 | 16.2 | 16.2 | +0.76 (+4.92%) | 19,339 |
1 Jan 2013 | INR | 15.33 | 15.44 | 15.33 | 15.44 | 15.44 | +0.73 (+4.96%) | 15,100 |