Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Jan 2013 | INR | 23.7 | 23.8 | 23.7 | 23.8 | 39.6667 | +0.15 (+0.63%) | 475 |
29 Jan 2013 | INR | 23.55 | 24.6 | 23.5 | 23.65 | 39.4167 | +0.1 (+0.42%) | 1,425 |
28 Jan 2013 | INR | 23.55 | 24 | 23.5 | 23.55 | 39.25 | -0.3 (-1.26%) | 375 |
25 Jan 2013 | INR | 23.75 | 23.85 | 23.75 | 23.85 | 39.75 | +0.05 (+0.21%) | 667 |
24 Jan 2013 | INR | 23.8 | 23.85 | 23.8 | 23.8 | 39.6667 | -0.7 (-2.86%) | 478 |
23 Jan 2013 | INR | 23.75 | 24.55 | 23.75 | 24.5 | 40.8333 | +0.4 (+1.66%) | 480 |
22 Jan 2013 | INR | 24 | 24.1 | 24 | 24.1 | 40.1667 | 0.0 (0.0%) | 860 |
21 Jan 2013 | INR | 23.8 | 24.65 | 23.8 | 24.1 | 40.1667 | +0.2 (+0.84%) | 912 |
18 Jan 2013 | INR | 23.6 | 24.3 | 23.6 | 23.9 | 39.8333 | -0.2 (-0.83%) | 1,674 |
17 Jan 2013 | INR | 24.25 | 24.5 | 24 | 24.1 | 40.1667 | -0.4 (-1.63%) | 2,213 |
16 Jan 2013 | INR | 24.4 | 24.5 | 24.15 | 24.5 | 40.8333 | +0.1 (+0.41%) | 3,201 |
15 Jan 2013 | INR | 24.5 | 24.7 | 24.2 | 24.4 | 40.6667 | -0.1 (-0.41%) | 1,195 |
14 Jan 2013 | INR | 24.35 | 24.5 | 24.2 | 24.5 | 40.8333 | +0.15 (+0.62%) | 1,060 |
11 Jan 2013 | INR | 24.3 | 24.55 | 24.3 | 24.35 | 40.5833 | -0.25 (-1.02%) | 1,932 |
10 Jan 2013 | INR | 24.5 | 24.6 | 24.5 | 24.6 | 41 | +0.05 (+0.20%) | 226 |
9 Jan 2013 | INR | 24.1 | 24.95 | 24.1 | 24.55 | 40.9167 | -0.6 (-2.39%) | 625 |
8 Jan 2013 | INR | 25 | 25.35 | 24.25 | 25.15 | 41.9167 | +0.9 (+3.71%) | 2,715 |
7 Jan 2013 | INR | 24.6 | 25.35 | 24.25 | 24.25 | 40.4167 | -0.15 (-0.61%) | 1,946 |
4 Jan 2013 | INR | 24.3 | 25.2 | 24.25 | 24.4 | 40.6667 | +0.15 (+0.62%) | 2,039 |
3 Jan 2013 | INR | 24.5 | 26.1 | 24.15 | 24.25 | 40.4167 | -0.7 (-2.81%) | 2,726 |
2 Jan 2013 | INR | 24.3 | 25 | 24.3 | 24.95 | 41.5833 | +0.85 (+3.53%) | 5,309 |
1 Jan 2013 | INR | 24.9 | 24.9 | 24 | 24.1 | 40.1667 | -0.4 (-1.63%) | 1,476 |
31 Dec 2012 | INR | 24.35 | 24.8 | 24.35 | 24.5 | 40.8333 | +0.25 (+1.03%) | 2,411 |
28 Dec 2012 | INR | 24.95 | 25 | 24.2 | 24.25 | 40.4167 | -1.05 (-4.15%) | 286 |
27 Dec 2012 | INR | 24.2 | 25.3 | 24.2 | 25.3 | 42.1667 | +1.1 (+4.55%) | 787 |
26 Dec 2012 | INR | 24.5 | 24.5 | 24.05 | 24.2 | 40.3333 | -0.3 (-1.22%) | 375 |
24 Dec 2012 | INR | 23.6 | 25 | 23.6 | 24.5 | 40.8333 | +0.5 (+2.08%) | 845 |
21 Dec 2012 | INR | 23.35 | 25.5 | 23.35 | 24 | 40 | -0.5 (-2.04%) | 180 |
20 Dec 2012 | INR | 24.3 | 24.5 | 24.3 | 24.5 | 40.8333 | -0.95 (-3.73%) | 250 |
19 Dec 2012 | INR | 23.4 | 25.45 | 23.4 | 25.45 | 42.4167 | +0.95 (+3.88%) | 577 |