Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jan 2013 | INR | 3.26 | 3.44 | 3.24 | 3.44 | 3.44 | +0.04 (+1.18%) | 3,600 |
16 Jan 2013 | INR | 3.33 | 3.48 | 3.32 | 3.4 | 3.4 | -0.09 (-2.58%) | 4,200 |
15 Jan 2013 | INR | 3.7 | 3.7 | 3.49 | 3.49 | 3.49 | -0.18 (-4.90%) | 6,500 |
14 Jan 2013 | INR | 4.05 | 4.05 | 3.67 | 3.67 | 3.67 | -0.19 (-4.92%) | 10,400 |
11 Jan 2013 | INR | 3.87 | 3.87 | 3.86 | 3.86 | 3.86 | -0.2 (-4.93%) | 3,800 |
10 Jan 2013 | INR | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | -0.21 (-4.92%) | 500 |
9 Jan 2013 | INR | 4.32 | 4.32 | 3.93 | 4.27 | 4.27 | +0.15 (+3.64%) | 8,100 |
8 Jan 2013 | INR | 4.22 | 4.42 | 4.12 | 4.12 | 4.12 | -0.1 (-2.37%) | 1,200 |
7 Jan 2013 | INR | 4.31 | 4.31 | 4.22 | 4.22 | 4.22 | +0.11 (+2.68%) | 3,100 |
4 Jan 2013 | INR | 4.05 | 4.42 | 4.05 | 4.11 | 4.11 | -0.15 (-3.52%) | 2,100 |
3 Jan 2013 | INR | 3.92 | 4.3 | 3.91 | 4.26 | 4.26 | +0.15 (+3.65%) | 5,300 |
2 Jan 2013 | INR | 4.06 | 4.42 | 4.06 | 4.11 | 4.11 | -0.16 (-3.75%) | 1,300 |
1 Jan 2013 | INR | 4.45 | 4.45 | 4.11 | 4.27 | 4.27 | +0.03 (+0.71%) | 1,400 |
31 Dec 2012 | INR | 4.05 | 4.24 | 3.84 | 4.24 | 4.24 | +0.2 (+4.95%) | 900 |
28 Dec 2012 | INR | 4.05 | 4.29 | 4.03 | 4.04 | 4.04 | -0.2 (-4.72%) | 12,800 |
27 Dec 2012 | INR | 4 | 4.42 | 4 | 4.24 | 4.24 | +0.03 (+0.71%) | 3,800 |
26 Dec 2012 | INR | 4.21 | 4.21 | 4.19 | 4.21 | 4.21 | +0.2 (+4.99%) | 4,200 |
24 Dec 2012 | INR | 4.2 | 4.25 | 4.01 | 4.01 | 4.01 | -0.04 (-0.99%) | 5,200 |
21 Dec 2012 | INR | 4.24 | 4.25 | 3.9 | 4.05 | 4.05 | -0.05 (-1.22%) | 8,100 |
20 Dec 2012 | INR | 4.41 | 4.41 | 4 | 4.1 | 4.1 | -0.1 (-2.38%) | 8,700 |
19 Dec 2012 | INR | 3.97 | 4.36 | 3.96 | 4.2 | 4.2 | +0.04 (+0.96%) | 4,900 |
18 Dec 2012 | INR | 4.04 | 4.46 | 4.04 | 4.16 | 4.16 | -0.09 (-2.12%) | 4,200 |
17 Dec 2012 | INR | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | -0.22 (-4.92%) | 100 |
14 Dec 2012 | INR | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | -0.23 (-4.89%) | 400 |
13 Dec 2012 | INR | 4.75 | 5.15 | 4.7 | 4.7 | 4.7 | -0.24 (-4.86%) | 1,100 |
12 Dec 2012 | INR | 4.79 | 4.98 | 4.79 | 4.94 | 4.94 | -0.1 (-1.98%) | 3,800 |
11 Dec 2012 | INR | 5.04 | 5.25 | 5.04 | 5.04 | 5.04 | -0.26 (-4.91%) | 6,500 |
10 Dec 2012 | INR | 5.6 | 5.6 | 5.12 | 5.3 | 5.3 | -0.04 (-0.75%) | 8,900 |
7 Dec 2012 | INR | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | +0.25 (+4.91%) | 500 |
6 Dec 2012 | INR | 5.09 | 5.09 | 4.71 | 5.09 | 5.09 | +0.24 (+4.95%) | 6,400 |