Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Mar 2013 | INR | 1,055 | 1,055 | 1,051 | 1,051 | 1,051 | -13.55 (-1.27%) | 307 |
6 Mar 2013 | INR | 1,065 | 1,084 | 1,055 | 1,064.55 | 1,064.55 | +4.55 (+0.43%) | 55 |
5 Mar 2013 | INR | 1,060 | 1,070 | 1,032.6 | 1,060 | 1,060 | +10.1 (+0.96%) | 539 |
4 Mar 2013 | INR | 1,080 | 1,095.9 | 1,044.9 | 1,049.9 | 1,049.9 | -26.1 (-2.43%) | 29,980 |
1 Mar 2013 | INR | 1,065.05 | 1,095 | 1,055 | 1,076 | 1,076 | +1.1 (+0.10%) | 82 |
28 Feb 2013 | INR | 1,085 | 1,085 | 1,065.05 | 1,074.9 | 1,074.9 | -16.05 (-1.47%) | 204 |
27 Feb 2013 | INR | 1,061 | 1,096.65 | 1,061 | 1,090.95 | 1,090.95 | -5.7 (-0.52%) | 37 |
26 Feb 2013 | INR | 1,105 | 1,130 | 1,050 | 1,096.65 | 1,096.65 | -22.2 (-1.98%) | 939 |
25 Feb 2013 | INR | 1,167 | 1,169.5 | 1,115 | 1,118.85 | 1,118.85 | -27.15 (-2.37%) | 2,341 |
22 Feb 2013 | INR | 1,140.95 | 1,155 | 1,121 | 1,146 | 1,146 | +4.65 (+0.41%) | 49 |
21 Feb 2013 | INR | 1,165 | 1,165 | 1,140 | 1,141.35 | 1,141.35 | -20.6 (-1.77%) | 154 |
20 Feb 2013 | INR | 1,160 | 1,165 | 1,155.85 | 1,161.95 | 1,161.95 | +6.95 (+0.60%) | 7 |
19 Feb 2013 | INR | 1,155 | 1,170 | 1,155 | 1,155 | 1,155 | 0.0 (0.0%) | 440 |
18 Feb 2013 | INR | 1,160 | 1,160 | 1,150.05 | 1,155 | 1,155 | +7.9 (+0.69%) | 5 |
15 Feb 2013 | INR | 1,155 | 1,164.85 | 1,145 | 1,147.1 | 1,147.1 | -0.9 (-0.08%) | 152 |
14 Feb 2013 | INR | 1,155 | 1,174.95 | 1,145 | 1,148 | 1,148 | -3.35 (-0.29%) | 54 |
13 Feb 2013 | INR | 1,144 | 1,187 | 1,142 | 1,151.35 | 1,151.35 | +10.6 (+0.93%) | 658 |
12 Feb 2013 | INR | 1,130 | 1,165 | 1,125 | 1,140.75 | 1,140.75 | +18.2 (+1.62%) | 42,156 |
11 Feb 2013 | INR | 1,125 | 1,145 | 1,117 | 1,122.55 | 1,122.55 | +8.7 (+0.78%) | 501 |
8 Feb 2013 | INR | 1,120 | 1,120 | 1,093.7 | 1,113.85 | 1,113.85 | +3.8 (+0.34%) | 132 |
7 Feb 2013 | INR | 1,115.05 | 1,115.05 | 1,110.05 | 1,110.05 | 1,110.05 | -9.9 (-0.88%) | 13 |
6 Feb 2013 | INR | 1,119.05 | 1,125 | 1,115.95 | 1,119.95 | 1,119.95 | +11 (+0.99%) | 513 |
5 Feb 2013 | INR | 1,120 | 1,120 | 1,105.3 | 1,108.95 | 1,108.95 | -23.6 (-2.08%) | 81 |
4 Feb 2013 | INR | 1,122.85 | 1,140 | 1,085.5 | 1,132.55 | 1,132.55 | +11.9 (+1.06%) | 560 |
1 Feb 2013 | INR | 1,071 | 1,125 | 1,070 | 1,120.65 | 1,120.65 | +17.25 (+1.56%) | 681 |
31 Jan 2013 | INR | 1,080 | 1,104.5 | 1,080 | 1,103.4 | 1,103.4 | +24.1 (+2.23%) | 510 |
30 Jan 2013 | INR | 1,105 | 1,105 | 1,075 | 1,079.3 | 1,079.3 | -7.45 (-0.69%) | 201 |
29 Jan 2013 | INR | 1,070 | 1,099.85 | 1,070 | 1,086.75 | 1,086.75 | +35.65 (+3.39%) | 20,736 |
28 Jan 2013 | INR | 1,065 | 1,080 | 1,040 | 1,051.1 | 1,051.1 | -16.95 (-1.59%) | 509 |
25 Jan 2013 | INR | 1,035 | 1,070 | 1,030 | 1,068.05 | 1,068.05 | +27.05 (+2.60%) | 2,370 |