Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Feb 2013 | INR | 1.44 | 1.61 | 1.44 | 1.59 | 1.59 | +0.19 (+13.57%) | 67,183 |
5 Feb 2013 | INR | 1.45 | 1.45 | 1.4 | 1.4 | 1.4 | -0.1 (-6.67%) | 35,600 |
4 Feb 2013 | INR | 1.59 | 1.59 | 1.48 | 1.5 | 1.5 | +0.02 (+1.35%) | 5,000 |
1 Feb 2013 | INR | 1.5 | 1.5 | 1.43 | 1.48 | 1.48 | +0.05 (+3.50%) | 5,876 |
31 Jan 2013 | INR | 1.45 | 1.54 | 1.43 | 1.43 | 1.43 | -0.03 (-2.05%) | 8,086 |
30 Jan 2013 | INR | 1.45 | 1.5 | 1.4 | 1.46 | 1.46 | -0.03 (-2.01%) | 3,950 |
29 Jan 2013 | INR | 1.55 | 1.58 | 1.45 | 1.49 | 1.49 | -0.08 (-5.10%) | 8,303 |
28 Jan 2013 | INR | 1.51 | 1.58 | 1.51 | 1.57 | 1.57 | +0.07 (+4.67%) | 1,851 |
25 Jan 2013 | INR | 1.5 | 1.56 | 1.5 | 1.5 | 1.5 | -0.03 (-1.96%) | 4,605 |
24 Jan 2013 | INR | 1.5 | 1.56 | 1.48 | 1.53 | 1.53 | +0.03 (+2%) | 14,157 |
23 Jan 2013 | INR | 1.5 | 1.5 | 1.49 | 1.5 | 1.5 | -0.01 (-0.66%) | 15,604 |
22 Jan 2013 | INR | 1.5 | 1.56 | 1.5 | 1.51 | 1.51 | -0.04 (-2.58%) | 175,738 |
21 Jan 2013 | INR | 1.6 | 1.6 | 1.5 | 1.55 | 1.55 | +0.05 (+3.33%) | 3,051 |
18 Jan 2013 | INR | 1.5 | 1.55 | 1.5 | 1.5 | 1.5 | -0.05 (-3.23%) | 41,970 |
17 Jan 2013 | INR | 1.5 | 1.59 | 1.5 | 1.55 | 1.55 | +0.01 (+0.65%) | 11,250 |
16 Jan 2013 | INR | 1.56 | 1.6 | 1.51 | 1.54 | 1.54 | -0.01 (-0.65%) | 33,090 |
15 Jan 2013 | INR | 1.55 | 1.59 | 1.54 | 1.55 | 1.55 | +0.02 (+1.31%) | 6,799 |
14 Jan 2013 | INR | 1.79 | 1.79 | 1.53 | 1.53 | 1.53 | -0.02 (-1.29%) | 10,413 |
11 Jan 2013 | INR | 1.64 | 1.64 | 1.55 | 1.55 | 1.55 | -0.01 (-0.64%) | 20,680 |
10 Jan 2013 | INR | 1.6 | 1.62 | 1.56 | 1.56 | 1.56 | -0.03 (-1.89%) | 14,748 |
9 Jan 2013 | INR | 1.61 | 1.65 | 1.47 | 1.59 | 1.59 | -0.02 (-1.24%) | 182,535 |
8 Jan 2013 | INR | 1.7 | 1.7 | 1.52 | 1.61 | 1.61 | +0.02 (+1.26%) | 135,748 |
7 Jan 2013 | INR | 1.64 | 1.64 | 1.55 | 1.59 | 1.59 | +0.01 (+0.63%) | 32,690 |
4 Jan 2013 | INR | 1.65 | 1.69 | 1.48 | 1.58 | 1.58 | -0.05 (-3.07%) | 71,288 |
3 Jan 2013 | INR | 1.6 | 1.64 | 1.5 | 1.63 | 1.63 | +0.01 (+0.62%) | 98,654 |
2 Jan 2013 | INR | 1.62 | 1.75 | 1.59 | 1.62 | 1.62 | -0.1 (-5.81%) | 168,941 |
1 Jan 2013 | INR | 1.6 | 1.74 | 1.6 | 1.72 | 1.72 | +0.1 (+6.17%) | 14,852 |
31 Dec 2012 | INR | 1.6 | 1.65 | 1.6 | 1.62 | 1.62 | -0.01 (-0.61%) | 69,984 |
28 Dec 2012 | INR | 1.61 | 1.75 | 1.57 | 1.63 | 1.63 | +0.06 (+3.82%) | 88,887 |
27 Dec 2012 | INR | 1.85 | 1.85 | 1.55 | 1.57 | 1.57 | -0.18 (-10.29%) | 62,853 |