Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Apr 2013 | INR | 27 | 28.95 | 27 | 28.2 | 28.2 | +0.4 (+1.44%) | 3,260 |
29 Apr 2013 | INR | 30.85 | 30.85 | 27 | 27.8 | 27.8 | -1.1 (-3.81%) | 3,090 |
26 Apr 2013 | INR | 32 | 32 | 27.55 | 28.9 | 28.9 | -0.4 (-1.37%) | 5,599 |
25 Apr 2013 | INR | 32 | 33.9 | 28 | 29.3 | 29.3 | -2.95 (-9.15%) | 4,395 |
23 Apr 2013 | INR | 31.1 | 32.5 | 31.1 | 32.25 | 32.25 | +1.35 (+4.37%) | 675 |
22 Apr 2013 | INR | 35.95 | 35.95 | 30 | 30.9 | 30.9 | -3.5 (-10.17%) | 5,005 |
18 Apr 2013 | INR | 36.5 | 36.5 | 34.25 | 34.4 | 34.4 | -1.15 (-3.23%) | 430 |
17 Apr 2013 | INR | 37.1 | 42 | 34 | 35.55 | 35.55 | -3.85 (-9.77%) | 22,279 |
16 Apr 2013 | INR | 38 | 39.9 | 35.75 | 39.4 | 39.4 | +1.45 (+3.82%) | 3,367 |
15 Apr 2013 | INR | 38.65 | 42 | 37.75 | 37.95 | 37.95 | -2.9 (-7.10%) | 1,839 |
12 Apr 2013 | INR | 36.5 | 41.85 | 35.1 | 40.85 | 40.85 | +3.05 (+8.07%) | 5,376 |
11 Apr 2013 | INR | 29.25 | 37.85 | 29.1 | 37.8 | 37.8 | +6.25 (+19.81%) | 35,288 |
10 Apr 2013 | INR | 35.2 | 35.2 | 30 | 31.55 | 31.55 | -3.65 (-10.37%) | 2,670 |
9 Apr 2013 | INR | 31.5 | 35.25 | 31.45 | 35.2 | 35.2 | +5.8 (+19.73%) | 50,784 |
8 Apr 2013 | INR | 30.25 | 31.4 | 26.85 | 29.4 | 29.4 | -2.05 (-6.52%) | 12,938 |
5 Apr 2013 | INR | 31.45 | 31.45 | 31.45 | 31.45 | 31.45 | 0.0 (0.0%) | 0 |
4 Apr 2013 | INR | 31.7 | 31.7 | 31.45 | 31.45 | 31.45 | +1.8 (+6.07%) | 2 |
3 Apr 2013 | INR | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | 0.0 (0.0%) | 0 |
2 Apr 2013 | INR | 33 | 33 | 28.65 | 29.65 | 29.65 | -2.15 (-6.76%) | 2,175 |
1 Apr 2013 | INR | 35.5 | 35.5 | 31.5 | 31.8 | 31.8 | -0.35 (-1.09%) | 379 |
28 Mar 2013 | INR | 33 | 36 | 31.85 | 32.15 | 32.15 | +0.3 (+0.94%) | 1,450 |
26 Mar 2013 | INR | 31.1 | 37 | 31 | 31.85 | 31.85 | -2.3 (-6.73%) | 7,204 |
25 Mar 2013 | INR | 26.15 | 35.8 | 26.15 | 34.15 | 34.15 | +4.3 (+14.41%) | 60,224 |
22 Mar 2013 | INR | 28 | 29.85 | 28 | 29.85 | 29.85 | +0.55 (+1.88%) | 350 |
21 Mar 2013 | INR | 26.2 | 30.25 | 26.2 | 29.3 | 29.3 | +3.6 (+14.01%) | 4,312 |
20 Mar 2013 | INR | 25.45 | 27.6 | 25.45 | 25.7 | 25.7 | -1.3 (-4.81%) | 4,112 |
19 Mar 2013 | INR | 26 | 27.05 | 26 | 27 | 27 | +0.55 (+2.08%) | 5,801 |
18 Mar 2013 | INR | 27.25 | 28.85 | 25 | 26.45 | 26.45 | -2.05 (-7.19%) | 27,056 |
15 Mar 2013 | INR | 28.45 | 28.5 | 28.45 | 28.5 | 28.5 | +1.25 (+4.59%) | 1,050 |
14 Mar 2013 | INR | 27.3 | 28.8 | 27.15 | 27.25 | 27.25 | -0.05 (-0.18%) | 1,553 |