Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Mar 2013 | INR | 7.75 | 7.75 | 7 | 7 | 7 | -0.37 (-5.02%) | 6,223 |
19 Mar 2013 | INR | 7.7 | 7.8 | 7.2 | 7.37 | 7.37 | 0.0 (0.0%) | 11,275 |
18 Mar 2013 | INR | 8.69 | 8.69 | 7.3 | 7.37 | 7.37 | -1.03 (-12.26%) | 8,686 |
15 Mar 2013 | INR | 8.36 | 8.79 | 8.3 | 8.4 | 8.4 | -0.1 (-1.18%) | 1,214 |
14 Mar 2013 | INR | 8.22 | 8.7 | 8.22 | 8.5 | 8.5 | +0.04 (+0.47%) | 5,985 |
13 Mar 2013 | INR | 8.35 | 8.75 | 8.35 | 8.46 | 8.46 | -0.21 (-2.42%) | 2,920 |
12 Mar 2013 | INR | 9.48 | 9.48 | 8.6 | 8.67 | 8.67 | -0.65 (-6.97%) | 23,893 |
11 Mar 2013 | INR | 9.11 | 9.9 | 9.1 | 9.32 | 9.32 | +0.27 (+2.98%) | 40,761 |
8 Mar 2013 | INR | 8.8 | 9.45 | 8.11 | 9.05 | 9.05 | +0.66 (+7.87%) | 22,856 |
7 Mar 2013 | INR | 8 | 8.6 | 7.8 | 8.39 | 8.39 | +0.75 (+9.82%) | 2,518 |
6 Mar 2013 | INR | 7.9 | 8.26 | 7.5 | 7.64 | 7.64 | -0.22 (-2.80%) | 10,989 |
5 Mar 2013 | INR | 8.35 | 8.49 | 7.55 | 7.86 | 7.86 | -0.09 (-1.13%) | 6,530 |
4 Mar 2013 | INR | 7.95 | 8.15 | 7.72 | 7.95 | 7.95 | +0.39 (+5.16%) | 30,708 |
1 Mar 2013 | INR | 7.25 | 8.3 | 7.25 | 7.56 | 7.56 | +0.01 (+0.13%) | 5,220 |
28 Feb 2013 | INR | 7.7 | 7.94 | 7.4 | 7.55 | 7.55 | -0.07 (-0.92%) | 3,989 |
27 Feb 2013 | INR | 7.75 | 7.85 | 7.5 | 7.62 | 7.62 | -0.25 (-3.18%) | 19,000 |
26 Feb 2013 | INR | 8.56 | 8.6 | 7.8 | 7.87 | 7.87 | -0.75 (-8.70%) | 16,963 |
25 Feb 2013 | INR | 8.45 | 9.05 | 8.4 | 8.62 | 8.62 | -0.08 (-0.92%) | 2,081 |
22 Feb 2013 | INR | 8.41 | 8.86 | 8.4 | 8.7 | 8.7 | 0.0 (0.0%) | 29,355 |
21 Feb 2013 | INR | 9.24 | 9.24 | 8.65 | 8.7 | 8.7 | -0.35 (-3.87%) | 3,183 |
20 Feb 2013 | INR | 9.39 | 9.39 | 8.66 | 9.05 | 9.05 | +0.33 (+3.78%) | 10,200 |
19 Feb 2013 | INR | 9.24 | 9.35 | 8.53 | 8.72 | 8.72 | -0.44 (-4.80%) | 6,811 |
18 Feb 2013 | INR | 8.9 | 9.5 | 8.55 | 9.16 | 9.16 | +0.46 (+5.29%) | 9,668 |
15 Feb 2013 | INR | 8.6 | 8.84 | 8.6 | 8.7 | 8.7 | +0.05 (+0.58%) | 4,163 |
14 Feb 2013 | INR | 8.7 | 8.9 | 8.5 | 8.65 | 8.65 | -0.21 (-2.37%) | 11,484 |
13 Feb 2013 | INR | 8.7 | 9.19 | 8.7 | 8.86 | 8.86 | +0.07 (+0.80%) | 1,728 |
12 Feb 2013 | INR | 8.76 | 8.98 | 8.55 | 8.79 | 8.79 | -0.16 (-1.79%) | 4,003 |
11 Feb 2013 | INR | 9.2 | 9.3 | 8.73 | 8.95 | 8.95 | -0.05 (-0.56%) | 3,678 |
8 Feb 2013 | INR | 9.11 | 9.19 | 8.9 | 9 | 9 | -0.21 (-2.28%) | 3,140 |
7 Feb 2013 | INR | 9.8 | 9.99 | 9.01 | 9.21 | 9.21 | -0.13 (-1.39%) | 6,951 |