Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Mar 2013 | INR | 38.5 | 38.7 | 35.1 | 35.4 | 35.4 | -1.5 (-4.07%) | 1,840 |
13 Mar 2013 | INR | 35.8 | 37 | 35 | 36.9 | 36.9 | +1.1 (+3.07%) | 3,459 |
12 Mar 2013 | INR | 34 | 35.8 | 33.2 | 35.8 | 35.8 | +3.1 (+9.48%) | 5,213 |
11 Mar 2013 | INR | 34.9 | 34.9 | 30.3 | 32.7 | 32.7 | -0.55 (-1.65%) | 5,888 |
8 Mar 2013 | INR | 33.25 | 33.25 | 31.6 | 33.25 | 33.25 | +3 (+9.92%) | 13,102 |
7 Mar 2013 | INR | 29 | 30.25 | 29 | 30.25 | 30.25 | +2.75 (+10%) | 5,126 |
6 Mar 2013 | INR | 27.45 | 27.5 | 26.25 | 27.5 | 27.5 | +1.3 (+4.96%) | 1,938 |
5 Mar 2013 | INR | 25.95 | 26.25 | 25.05 | 26.2 | 26.2 | +1.2 (+4.80%) | 706 |
4 Mar 2013 | INR | 23.15 | 25 | 23.15 | 25 | 25 | +1 (+4.17%) | 95 |
1 Mar 2013 | INR | 21.8 | 24 | 21.8 | 24 | 24 | +1 (+4.35%) | 1,128 |
28 Feb 2013 | INR | 23 | 23 | 23 | 23 | 23 | +0.1 (+0.44%) | 0 |
27 Feb 2013 | INR | 24 | 24.5 | 22.85 | 22.9 | 22.9 | -1.15 (-4.78%) | 24,963 |
26 Feb 2013 | INR | 22.8 | 24.05 | 22.25 | 24.05 | 24.05 | +0.65 (+2.78%) | 60,080 |
25 Feb 2013 | INR | 22.6 | 23.4 | 22.6 | 23.4 | 23.4 | -0.1 (-0.43%) | 75,256 |
22 Feb 2013 | INR | 22.9 | 24.85 | 22.85 | 23.5 | 23.5 | -0.5 (-2.08%) | 81,298 |
21 Feb 2013 | INR | 24 | 24 | 23.75 | 24 | 24 | +1.1 (+4.80%) | 76,875 |
20 Feb 2013 | INR | 21.9 | 22.9 | 21.9 | 22.9 | 22.9 | +1 (+4.57%) | 75,050 |
19 Feb 2013 | INR | 23.5 | 23.5 | 21.9 | 21.9 | 21.9 | -1.1 (-4.78%) | 90 |
18 Feb 2013 | INR | 22 | 23.7 | 21.6 | 23 | 23 | +0.3 (+1.32%) | 3,424 |
15 Feb 2013 | INR | 23.85 | 24.8 | 22.7 | 22.7 | 22.7 | -1.15 (-4.82%) | 7,040 |
14 Feb 2013 | INR | 24.5 | 24.5 | 22.5 | 23.85 | 23.85 | +0.25 (+1.06%) | 2,114 |
13 Feb 2013 | INR | 23.6 | 23.8 | 23.6 | 23.6 | 23.6 | -0.8 (-3.28%) | 1,391 |
12 Feb 2013 | INR | 22.25 | 24.45 | 22.25 | 24.4 | 24.4 | +1.1 (+4.72%) | 5,097 |
11 Feb 2013 | INR | 24.5 | 24.5 | 23.3 | 23.3 | 23.3 | -1.2 (-4.90%) | 2,504 |
8 Feb 2013 | INR | 24.5 | 24.5 | 24.5 | 24.5 | 24.5 | -0.95 (-3.73%) | 2,664 |
7 Feb 2013 | INR | 25 | 25.45 | 25 | 25.45 | 25.45 | +1.2 (+4.95%) | 1,000 |
6 Feb 2013 | INR | 24.45 | 24.45 | 23.6 | 24.25 | 24.25 | +0.95 (+4.08%) | 763 |
5 Feb 2013 | INR | 22.5 | 23.3 | 22.5 | 23.3 | 23.3 | +1.1 (+4.95%) | 83 |
4 Feb 2013 | INR | 22.2 | 22.2 | 22.2 | 22.2 | 22.2 | -0.75 (-3.27%) | 400 |
1 Feb 2013 | INR | 23.05 | 23.5 | 22.7 | 22.95 | 22.95 | -0.55 (-2.34%) | 2,783 |