Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Mar 2013 | INR | 5.41 | 5.97 | 5.4 | 5.4 | 5.4 | -0.39 (-6.74%) | 1,593 |
19 Mar 2013 | INR | 5.37 | 5.9 | 5.37 | 5.79 | 5.79 | +0.31 (+5.66%) | 413 |
18 Mar 2013 | INR | 6.05 | 6.05 | 5.27 | 5.48 | 5.48 | -0.75 (-12.04%) | 50,365 |
15 Mar 2013 | INR | 6.23 | 6.23 | 6.23 | 6.23 | 6.23 | 0.0 (0.0%) | 0 |
14 Mar 2013 | INR | 6.2 | 6.95 | 6.05 | 6.23 | 6.23 | 0.0 (0.0%) | 1,228 |
13 Mar 2013 | INR | 6.1 | 6.7 | 6 | 6.23 | 6.23 | -0.72 (-10.36%) | 8,556 |
12 Mar 2013 | INR | 7.52 | 7.52 | 6.51 | 6.95 | 6.95 | -0.48 (-6.46%) | 3,058 |
11 Mar 2013 | INR | 6.3 | 7.52 | 6.02 | 7.43 | 7.43 | +1.12 (+17.75%) | 3,585 |
8 Mar 2013 | INR | 6 | 6.4 | 6 | 6.31 | 6.31 | -0.08 (-1.25%) | 97,505 |
7 Mar 2013 | INR | 5.99 | 6.39 | 5.99 | 6.39 | 6.39 | +0.76 (+13.50%) | 2,450 |
6 Mar 2013 | INR | 6 | 6.2 | 5.56 | 5.63 | 5.63 | +0.11 (+1.99%) | 6,276 |
5 Mar 2013 | INR | 5.5 | 6.09 | 5.5 | 5.52 | 5.52 | +0.02 (+0.36%) | 567 |
4 Mar 2013 | INR | 5.5 | 5.5 | 5.5 | 5.5 | 5.5 | -0.47 (-7.87%) | 50 |
1 Mar 2013 | INR | 6 | 6 | 5.49 | 5.97 | 5.97 | +0.57 (+10.56%) | 2,802 |
28 Feb 2013 | INR | 5.59 | 6.28 | 5.4 | 5.4 | 5.4 | +0.05 (+0.93%) | 12,725 |
27 Feb 2013 | INR | 5.2 | 5.6 | 5.15 | 5.35 | 5.35 | -0.15 (-2.73%) | 2,549 |
26 Feb 2013 | INR | 5.21 | 5.75 | 5.2 | 5.5 | 5.5 | -0.08 (-1.43%) | 3,177 |
25 Feb 2013 | INR | 5.21 | 5.59 | 5 | 5.58 | 5.58 | +0.38 (+7.31%) | 2,649 |
22 Feb 2013 | INR | 5.21 | 6.1 | 5.2 | 5.2 | 5.2 | -0.67 (-11.41%) | 2,802 |
21 Feb 2013 | INR | 6.54 | 6.54 | 5.27 | 5.87 | 5.87 | +0.18 (+3.16%) | 1,211 |
20 Feb 2013 | INR | 5.79 | 5.79 | 5.69 | 5.69 | 5.69 | +0.49 (+9.42%) | 52 |
19 Feb 2013 | INR | 5.2 | 5.2 | 5.2 | 5.2 | 5.2 | -0.01 (-0.19%) | 50 |
18 Feb 2013 | INR | 5.3 | 5.85 | 5.2 | 5.21 | 5.21 | -0.15 (-2.80%) | 2,655 |
15 Feb 2013 | INR | 5.24 | 5.93 | 5.2 | 5.36 | 5.36 | 0.0 (0.0%) | 3,324 |
14 Feb 2013 | INR | 5.99 | 6.12 | 5.3 | 5.36 | 5.36 | -0.14 (-2.55%) | 5,903 |
13 Feb 2013 | INR | 6 | 6.5 | 5.5 | 5.5 | 5.5 | -0.56 (-9.24%) | 5,124 |
12 Feb 2013 | INR | 5.51 | 6.12 | 5.5 | 6.06 | 6.06 | +0.76 (+14.34%) | 3,816 |
11 Feb 2013 | INR | 5.3 | 5.3 | 5.3 | 5.3 | 5.3 | -0.16 (-2.93%) | 1,005 |
8 Feb 2013 | INR | 5.87 | 5.87 | 5.35 | 5.46 | 5.46 | -0.05 (-0.91%) | 3,100 |
7 Feb 2013 | INR | 6 | 6 | 5.3 | 5.51 | 5.51 | -0.49 (-8.17%) | 9,282 |