Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Apr 2013 | INR | 67 | 69 | 66.5 | 68.55 | 68.55 | +2.75 (+4.18%) | 11,439 |
17 Apr 2013 | INR | 65.15 | 69 | 65.1 | 65.8 | 65.8 | +0.75 (+1.15%) | 15,600 |
16 Apr 2013 | INR | 65.65 | 66.85 | 64.5 | 65.05 | 65.05 | -1.3 (-1.96%) | 3,959 |
15 Apr 2013 | INR | 66.7 | 69 | 66 | 66.35 | 66.35 | -0.3 (-0.45%) | 16,565 |
12 Apr 2013 | INR | 67.55 | 67.55 | 66.15 | 66.65 | 66.65 | -1.6 (-2.34%) | 2,987 |
11 Apr 2013 | INR | 68.35 | 68.85 | 67.05 | 68.25 | 68.25 | +0.75 (+1.11%) | 3,155 |
10 Apr 2013 | INR | 67.2 | 68.5 | 67.05 | 67.5 | 67.5 | +0.35 (+0.52%) | 9,894 |
9 Apr 2013 | INR | 69.15 | 69.7 | 67.05 | 67.15 | 67.15 | -1.3 (-1.90%) | 6,398 |
8 Apr 2013 | INR | 67.55 | 71 | 67.5 | 68.45 | 68.45 | +0.3 (+0.44%) | 6,166 |
5 Apr 2013 | INR | 67 | 70 | 67 | 68.15 | 68.15 | -0.4 (-0.58%) | 5,599 |
4 Apr 2013 | INR | 66.6 | 69.75 | 66.6 | 68.55 | 68.55 | -0.65 (-0.94%) | 9,055 |
3 Apr 2013 | INR | 71.15 | 71.15 | 69 | 69.2 | 69.2 | -2.55 (-3.55%) | 12,138 |
2 Apr 2013 | INR | 66.85 | 74.8 | 65.85 | 71.75 | 71.75 | +5.35 (+8.06%) | 34,652 |
1 Apr 2013 | INR | 64.5 | 67.8 | 64.5 | 66.4 | 66.4 | +1.45 (+2.23%) | 7,057 |
28 Mar 2013 | INR | 62.85 | 65.8 | 62 | 64.95 | 64.95 | +1.95 (+3.10%) | 21,639 |
26 Mar 2013 | INR | 64.5 | 65.7 | 61.8 | 63 | 63 | -0.85 (-1.33%) | 2,637 |
25 Mar 2013 | INR | 66.45 | 76.65 | 63.5 | 63.85 | 63.85 | -0.8 (-1.24%) | 8,487 |
22 Mar 2013 | INR | 63.5 | 65.8 | 62.9 | 64.65 | 64.65 | +0.5 (+0.78%) | 7,336 |
21 Mar 2013 | INR | 66.25 | 66.8 | 63.75 | 64.15 | 64.15 | -0.2 (-0.31%) | 6,059 |
20 Mar 2013 | INR | 68.65 | 70 | 63.55 | 64.35 | 64.35 | -3.65 (-5.37%) | 116,809 |
19 Mar 2013 | INR | 70.9 | 72.4 | 67.8 | 68 | 68 | -2.95 (-4.16%) | 5,716 |
18 Mar 2013 | INR | 71 | 72.5 | 70 | 70.95 | 70.95 | +0.3 (+0.42%) | 4,175 |
15 Mar 2013 | INR | 72.2 | 73 | 70 | 70.65 | 70.65 | -0.15 (-0.21%) | 9,708 |
14 Mar 2013 | INR | 70.25 | 72.45 | 69.6 | 70.8 | 70.8 | -0.05 (-0.07%) | 10,111 |
13 Mar 2013 | INR | 72.95 | 74.2 | 70.5 | 70.85 | 70.85 | -1.65 (-2.28%) | 8,496 |
12 Mar 2013 | INR | 73.7 | 78 | 72.2 | 72.5 | 72.5 | -0.9 (-1.23%) | 19,645 |
11 Mar 2013 | INR | 75.5 | 75.5 | 73 | 73.4 | 73.4 | -0.85 (-1.14%) | 3,527 |
8 Mar 2013 | INR | 74.8 | 75.5 | 72.25 | 74.25 | 74.25 | -0.6 (-0.80%) | 8,456 |
7 Mar 2013 | INR | 70.5 | 75.95 | 70.1 | 74.85 | 74.85 | +4.8 (+6.85%) | 16,203 |
6 Mar 2013 | INR | 70.85 | 71.45 | 69.6 | 70.05 | 70.05 | +0.7 (+1.01%) | 6,909 |