Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Feb 2013 | INR | 4.4 | 4.4 | 4.02 | 4.02 | 4.02 | +0.02 (+0.50%) | 2,751 |
5 Feb 2013 | INR | 3.94 | 4.47 | 3.94 | 4 | 4 | -0.15 (-3.61%) | 2,224 |
4 Feb 2013 | INR | 5 | 5 | 4.15 | 4.15 | 4.15 | -0.45 (-9.78%) | 2,606 |
1 Feb 2013 | INR | 4.54 | 4.6 | 4 | 4.6 | 4.6 | +0.32 (+7.48%) | 1,217 |
31 Jan 2013 | INR | 3.84 | 4.29 | 3.84 | 4.28 | 4.28 | +0.11 (+2.64%) | 2,328 |
30 Jan 2013 | INR | 3.85 | 4.19 | 3.8 | 4.17 | 4.17 | -0.02 (-0.48%) | 3,850 |
29 Jan 2013 | INR | 3.72 | 4.22 | 3.72 | 4.19 | 4.19 | +0.34 (+8.83%) | 1,100 |
28 Jan 2013 | INR | 3.7 | 3.85 | 3.7 | 3.85 | 3.85 | +0.14 (+3.77%) | 92 |
25 Jan 2013 | INR | 3.76 | 4.24 | 3.69 | 3.71 | 3.71 | -0.29 (-7.25%) | 4,150 |
24 Jan 2013 | INR | 3.75 | 4.31 | 3.74 | 4 | 4 | +0.07 (+1.78%) | 2,931 |
23 Jan 2013 | INR | 3.93 | 4.53 | 3.93 | 3.93 | 3.93 | -0.34 (-7.96%) | 4,443 |
22 Jan 2013 | INR | 4.02 | 4.44 | 4.02 | 4.27 | 4.27 | -0.12 (-2.73%) | 6,130 |
21 Jan 2013 | INR | 4.06 | 4.45 | 4.06 | 4.39 | 4.39 | +0.18 (+4.28%) | 1,871 |
18 Jan 2013 | INR | 4.17 | 4.57 | 4.04 | 4.21 | 4.21 | +0.03 (+0.72%) | 2,662 |
17 Jan 2013 | INR | 4.15 | 4.62 | 4.15 | 4.18 | 4.18 | -0.08 (-1.88%) | 2,100 |
16 Jan 2013 | INR | 4.15 | 4.54 | 4.15 | 4.26 | 4.26 | 0.0 (0.0%) | 3,593 |
15 Jan 2013 | INR | 4.17 | 4.89 | 4.17 | 4.26 | 4.26 | -0.24 (-5.33%) | 1,681 |
14 Jan 2013 | INR | 4.24 | 4.91 | 4.24 | 4.5 | 4.5 | 0.0 (0.0%) | 2,782 |
11 Jan 2013 | INR | 4.5 | 4.85 | 4.5 | 4.5 | 4.5 | -0.13 (-2.81%) | 6,593 |
10 Jan 2013 | INR | 4.99 | 4.99 | 4.51 | 4.63 | 4.63 | -0.31 (-6.28%) | 3,102 |
9 Jan 2013 | INR | 5 | 5.05 | 4.34 | 4.94 | 4.94 | +0.26 (+5.56%) | 4,391 |
8 Jan 2013 | INR | 4.93 | 4.93 | 4.37 | 4.68 | 4.68 | +0.16 (+3.54%) | 2,267 |
7 Jan 2013 | INR | 4.36 | 5.04 | 4.36 | 4.52 | 4.52 | -0.18 (-3.83%) | 3,489 |
4 Jan 2013 | INR | 4.79 | 4.97 | 4.58 | 4.7 | 4.7 | -0.09 (-1.88%) | 4,100 |
3 Jan 2013 | INR | 4.58 | 5.03 | 4.58 | 4.79 | 4.79 | -0.01 (-0.21%) | 4,639 |
2 Jan 2013 | INR | 4.38 | 4.83 | 4.38 | 4.8 | 4.8 | +0.2 (+4.35%) | 4,310 |
1 Jan 2013 | INR | 4.6 | 4.6 | 4.6 | 4.6 | 4.6 | 0.0 (0.0%) | 0 |
31 Dec 2012 | INR | 4.6 | 4.6 | 4.6 | 4.6 | 4.6 | 0.0 (0.0%) | 0 |
28 Dec 2012 | INR | 4.61 | 4.61 | 4.6 | 4.6 | 4.6 | -0.24 (-4.96%) | 525 |
27 Dec 2012 | INR | 4.57 | 4.84 | 4.57 | 4.84 | 4.84 | +0.04 (+0.83%) | 1,346 |