Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Feb 2013 | INR | 6 | 6 | 6 | 6 | 6 | 0.0 (0.0%) | 100 |
5 Feb 2013 | INR | 6.05 | 6.05 | 6 | 6 | 6 | -0.03 (-0.50%) | 40 |
4 Feb 2013 | INR | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | +0.07 (+1.17%) | 6 |
1 Feb 2013 | INR | 6.33 | 6.5 | 5.86 | 5.96 | 5.96 | -0.84 (-12.35%) | 58,888 |
31 Jan 2013 | INR | 7 | 7 | 6.26 | 6.8 | 6.8 | +0.26 (+3.98%) | 2,300 |
30 Jan 2013 | INR | 6.46 | 6.9 | 6.46 | 6.54 | 6.54 | -0.46 (-6.57%) | 1,002 |
29 Jan 2013 | INR | 6.72 | 7 | 6.63 | 7 | 7 | -0.04 (-0.57%) | 115 |
28 Jan 2013 | INR | 6.72 | 7.09 | 6.72 | 7.04 | 7.04 | +0.12 (+1.73%) | 645 |
25 Jan 2013 | INR | 6.76 | 6.92 | 6.55 | 6.92 | 6.92 | -0.38 (-5.21%) | 520 |
24 Jan 2013 | INR | 7.21 | 7.96 | 7.21 | 7.3 | 7.3 | -0.38 (-4.95%) | 489 |
23 Jan 2013 | INR | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | +0.02 (+0.26%) | 45 |
22 Jan 2013 | INR | 7.65 | 8 | 7.65 | 7.66 | 7.66 | -0.44 (-5.43%) | 345 |
21 Jan 2013 | INR | 8 | 8.2 | 7.55 | 8.1 | 8.1 | +0.3 (+3.85%) | 5,206 |
18 Jan 2013 | INR | 7.33 | 8.1 | 7.33 | 7.8 | 7.8 | +0.55 (+7.59%) | 2,951 |
17 Jan 2013 | INR | 7.43 | 7.43 | 7.16 | 7.25 | 7.25 | -0.37 (-4.86%) | 3,015 |
16 Jan 2013 | INR | 7.66 | 8.25 | 7.61 | 7.62 | 7.62 | -0.53 (-6.50%) | 2,805 |
15 Jan 2013 | INR | 7.3 | 8.49 | 7.3 | 8.15 | 8.15 | +0.26 (+3.30%) | 18,829 |
14 Jan 2013 | INR | 7.52 | 8.1 | 7.52 | 7.89 | 7.89 | +0.38 (+5.06%) | 40,241 |
11 Jan 2013 | INR | 7.45 | 7.74 | 7.05 | 7.51 | 7.51 | +0.07 (+0.94%) | 48,970 |
10 Jan 2013 | INR | 7.15 | 7.5 | 7.03 | 7.44 | 7.44 | +0.32 (+4.49%) | 14,930 |
9 Jan 2013 | INR | 7.49 | 7.78 | 6.8 | 7.12 | 7.12 | -0.34 (-4.56%) | 11,629 |
8 Jan 2013 | INR | 6.15 | 7.64 | 6.15 | 7.46 | 7.46 | +0.37 (+5.22%) | 39,572 |
7 Jan 2013 | INR | 6.32 | 7.2 | 6.32 | 7.09 | 7.09 | +0.52 (+7.91%) | 6,074 |
4 Jan 2013 | INR | 6.88 | 6.88 | 6.57 | 6.57 | 6.57 | -0.41 (-5.87%) | 112 |
3 Jan 2013 | INR | 6.45 | 7.25 | 6.45 | 6.98 | 6.98 | +0.54 (+8.39%) | 2,069 |
2 Jan 2013 | INR | 6.46 | 6.9 | 6.42 | 6.44 | 6.44 | -0.56 (-8.00%) | 10,670 |
1 Jan 2013 | INR | 6.64 | 7.3 | 6.64 | 7 | 7 | +0.37 (+5.58%) | 795 |
31 Dec 2012 | INR | 6.96 | 6.96 | 6.1 | 6.63 | 6.63 | +0.35 (+5.57%) | 2,942 |
28 Dec 2012 | INR | 6.5 | 7.39 | 6.21 | 6.28 | 6.28 | -0.35 (-5.28%) | 9,005 |
27 Dec 2012 | INR | 6.78 | 6.9 | 6.3 | 6.63 | 6.63 | +0.13 (+2%) | 5,539 |