Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Apr 2013 | INR | 1,020 | 1,025 | 1,020 | 1,025 | 1,025 | +15.7 (+1.56%) | 2 |
22 Apr 2013 | INR | 1,020 | 1,020 | 1,004.95 | 1,009.3 | 1,009.3 | +7.25 (+0.72%) | 252 |
18 Apr 2013 | INR | 1,010 | 1,029 | 1,001 | 1,002.05 | 1,002.05 | -10.7 (-1.06%) | 61 |
17 Apr 2013 | INR | 1,015 | 1,022.5 | 1,005.35 | 1,012.75 | 1,012.75 | -3.45 (-0.34%) | 43 |
16 Apr 2013 | INR | 1,020 | 1,023.95 | 1,001 | 1,016.2 | 1,016.2 | -12.8 (-1.24%) | 689 |
15 Apr 2013 | INR | 1,005 | 1,038 | 1,005 | 1,029 | 1,029 | +8.2 (+0.80%) | 38 |
12 Apr 2013 | INR | 1,030 | 1,050 | 1,015 | 1,020.8 | 1,020.8 | -21.8 (-2.09%) | 64 |
11 Apr 2013 | INR | 1,030 | 1,049.75 | 1,009 | 1,042.6 | 1,042.6 | +14.15 (+1.38%) | 282 |
10 Apr 2013 | INR | 1,030 | 1,030 | 1,000 | 1,028.45 | 1,028.45 | +21.35 (+2.12%) | 124 |
9 Apr 2013 | INR | 1,016.1 | 1,049.1 | 1,002.6 | 1,007.1 | 1,007.1 | -25.45 (-2.46%) | 203 |
8 Apr 2013 | INR | 1,041 | 1,050 | 1,031 | 1,032.55 | 1,032.55 | -19.5 (-1.85%) | 25 |
5 Apr 2013 | INR | 1,071.65 | 1,089.95 | 1,040 | 1,052.05 | 1,052.05 | -49.6 (-4.50%) | 788 |
4 Apr 2013 | INR | 1,197.8 | 1,200 | 1,080 | 1,101.65 | 1,101.65 | -126.15 (-10.27%) | 1,123 |
3 Apr 2013 | INR | 1,040 | 1,230 | 1,040 | 1,227.8 | 1,227.8 | +182.05 (+17.41%) | 434,231 |
2 Apr 2013 | INR | 1,050 | 1,050.05 | 1,030.25 | 1,045.75 | 1,045.75 | -8.25 (-0.78%) | 51 |
1 Apr 2013 | INR | 1,067.4 | 1,069.9 | 1,045 | 1,054 | 1,054 | -16.6 (-1.55%) | 4,091 |
28 Mar 2013 | INR | 1,018 | 1,090 | 1,018 | 1,070.6 | 1,070.6 | +52.6 (+5.17%) | 798 |
26 Mar 2013 | INR | 1,025 | 1,026.15 | 1,018 | 1,018 | 1,018 | +1.8 (+0.18%) | 6 |
25 Mar 2013 | INR | 1,025 | 1,034.95 | 1,005 | 1,016.2 | 1,016.2 | +5.2 (+0.51%) | 220 |
22 Mar 2013 | INR | 1,019.55 | 1,020 | 990 | 1,011 | 1,011 | -0.2 (-0.02%) | 79 |
21 Mar 2013 | INR | 1,045 | 1,049 | 978.5 | 1,011.2 | 1,011.2 | -48.5 (-4.58%) | 131 |
20 Mar 2013 | INR | 1,055 | 1,061.05 | 1,035 | 1,059.7 | 1,059.7 | -0.3 (-0.03%) | 178 |
19 Mar 2013 | INR | 1,065 | 1,068.7 | 1,055 | 1,060 | 1,060 | +9.9 (+0.94%) | 16 |
18 Mar 2013 | INR | 1,060 | 1,075 | 1,045 | 1,050.1 | 1,050.1 | -4.9 (-0.46%) | 174 |
15 Mar 2013 | INR | 1,059.7 | 1,059.7 | 1,055 | 1,055 | 1,055 | -5 (-0.47%) | 18 |
14 Mar 2013 | INR | 1,047.5 | 1,064 | 1,047.5 | 1,060 | 1,060 | +12.5 (+1.19%) | 25 |
13 Mar 2013 | INR | 1,040 | 1,050 | 1,040 | 1,047.5 | 1,047.5 | +11.5 (+1.11%) | 45 |
12 Mar 2013 | INR | 1,051 | 1,051 | 1,035 | 1,036 | 1,036 | -23.95 (-2.26%) | 150 |
11 Mar 2013 | INR | 1,074.05 | 1,074.05 | 1,050.05 | 1,059.95 | 1,059.95 | -14.1 (-1.31%) | 12 |
8 Mar 2013 | INR | 1,060 | 1,079.95 | 1,050 | 1,074.05 | 1,074.05 | +23.05 (+2.19%) | 100,544 |