Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 May 2013 | INR | 40.7 | 41 | 40.45 | 40.45 | 40.45 | -0.75 (-1.82%) | 1,835 |
7 May 2013 | INR | 41.2 | 41.5 | 40.8 | 41.2 | 41.2 | -0.15 (-0.36%) | 464 |
6 May 2013 | INR | 40.55 | 43.5 | 40.2 | 41.35 | 41.35 | +1.35 (+3.38%) | 11,679 |
3 May 2013 | INR | 39.3 | 40.25 | 39.3 | 40 | 40 | +0.5 (+1.27%) | 2,723 |
2 May 2013 | INR | 41.45 | 41.45 | 39.4 | 39.5 | 39.5 | -1.35 (-3.30%) | 3,014 |
30 Apr 2013 | INR | 39 | 41 | 39 | 40.85 | 40.85 | +1.6 (+4.08%) | 7,872 |
29 Apr 2013 | INR | 40.45 | 41.05 | 39.1 | 39.25 | 39.25 | -1.2 (-2.97%) | 3,653 |
26 Apr 2013 | INR | 39 | 44.25 | 39 | 40.45 | 40.45 | +0.45 (+1.13%) | 27,361 |
25 Apr 2013 | INR | 38.7 | 40.5 | 38.6 | 40 | 40 | +1.9 (+4.99%) | 29,558 |
23 Apr 2013 | INR | 38.8 | 38.9 | 37.6 | 38.1 | 38.1 | -0.7 (-1.80%) | 7,253 |
22 Apr 2013 | INR | 38.8 | 39 | 37.6 | 38.8 | 38.8 | +0.75 (+1.97%) | 10,418 |
18 Apr 2013 | INR | 34.85 | 41.8 | 34.85 | 38.05 | 38.05 | +3.2 (+9.18%) | 612,419 |
17 Apr 2013 | INR | 36.2 | 36.2 | 34.65 | 34.85 | 34.85 | -1.7 (-4.65%) | 4,995 |
16 Apr 2013 | INR | 34.85 | 37.6 | 34.8 | 36.55 | 36.55 | +0.55 (+1.53%) | 13,317 |
15 Apr 2013 | INR | 34.5 | 36.5 | 34.3 | 36 | 36 | +1.3 (+3.75%) | 12,230 |
12 Apr 2013 | INR | 36 | 36 | 34.05 | 34.7 | 34.7 | -1.7 (-4.67%) | 6,563 |
11 Apr 2013 | INR | 37.1 | 39.55 | 36 | 36.4 | 36.4 | -1.25 (-3.32%) | 36,602 |
10 Apr 2013 | INR | 34.2 | 39.7 | 34.05 | 37.65 | 37.65 | +2.55 (+7.26%) | 369,891 |
9 Apr 2013 | INR | 36.8 | 36.8 | 34.5 | 35.1 | 35.1 | -0.1 (-0.28%) | 1,143 |
8 Apr 2013 | INR | 34.45 | 36.25 | 34 | 35.2 | 35.2 | +0.2 (+0.57%) | 3,715 |
5 Apr 2013 | INR | 37.2 | 37.2 | 34.7 | 35 | 35 | -0.75 (-2.10%) | 28,898 |
4 Apr 2013 | INR | 37.1 | 37.65 | 35.75 | 35.75 | 35.75 | -1.65 (-4.41%) | 6,744 |
3 Apr 2013 | INR | 37.1 | 38.9 | 37.1 | 37.4 | 37.4 | -0.6 (-1.58%) | 6,093 |
2 Apr 2013 | INR | 37.85 | 38.45 | 37 | 38 | 38 | +0.75 (+2.01%) | 6,514 |
1 Apr 2013 | INR | 30.5 | 37.8 | 30.5 | 37.25 | 37.25 | +5.75 (+18.25%) | 21,971 |
28 Mar 2013 | INR | 32.55 | 32.55 | 30.5 | 31.5 | 31.5 | -0.65 (-2.02%) | 21,235 |
26 Mar 2013 | INR | 33.5 | 33.95 | 32.1 | 32.15 | 32.15 | -0.2 (-0.62%) | 11,572 |
25 Mar 2013 | INR | 32.85 | 33.75 | 32.3 | 32.35 | 32.35 | -0.05 (-0.15%) | 5,614 |
22 Mar 2013 | INR | 32.5 | 33.6 | 32.15 | 32.4 | 32.4 | -0.05 (-0.15%) | 8,424 |
21 Mar 2013 | INR | 33.9 | 33.95 | 31.5 | 32.45 | 32.45 | -0.85 (-2.55%) | 12,601 |