Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 May 2013 | INR | 1,099 | 1,099 | 1,062 | 1,071.5 | 1,071.5 | -2.1 (-0.20%) | 717 |
6 May 2013 | INR | 1,054.1 | 1,091 | 1,054.1 | 1,073.6 | 1,073.6 | -0.35 (-0.03%) | 108 |
3 May 2013 | INR | 1,091.1 | 1,091.1 | 1,064.5 | 1,073.95 | 1,073.95 | +5.3 (+0.50%) | 42 |
2 May 2013 | INR | 1,054 | 1,088 | 1,054 | 1,068.65 | 1,068.65 | +23.15 (+2.21%) | 719 |
30 Apr 2013 | INR | 1,040 | 1,049.9 | 1,039 | 1,045.5 | 1,045.5 | +6.95 (+0.67%) | 812 |
29 Apr 2013 | INR | 1,038.5 | 1,057.2 | 1,028.15 | 1,038.55 | 1,038.55 | +10.7 (+1.04%) | 128 |
26 Apr 2013 | INR | 1,016 | 1,118.2 | 1,016 | 1,027.85 | 1,027.85 | +5.15 (+0.50%) | 2,363 |
25 Apr 2013 | INR | 1,011.05 | 1,049.9 | 1,011 | 1,022.7 | 1,022.7 | +7.6 (+0.75%) | 299 |
23 Apr 2013 | INR | 1,030.85 | 1,033.25 | 1,015.1 | 1,015.1 | 1,015.1 | -8.9 (-0.87%) | 83 |
22 Apr 2013 | INR | 1,032.85 | 1,032.85 | 1,010 | 1,024 | 1,024 | +4.85 (+0.48%) | 90 |
18 Apr 2013 | INR | 1,015.15 | 1,044.8 | 1,012 | 1,019.15 | 1,019.15 | -0.85 (-0.08%) | 38 |
17 Apr 2013 | INR | 1,040 | 1,049.9 | 1,017 | 1,020 | 1,020 | -5.55 (-0.54%) | 170 |
16 Apr 2013 | INR | 1,054.05 | 1,054.05 | 1,015 | 1,025.55 | 1,025.55 | +0.5 (+0.05%) | 740 |
15 Apr 2013 | INR | 1,012 | 1,044.15 | 1,012 | 1,025.05 | 1,025.05 | +0.75 (+0.07%) | 990 |
12 Apr 2013 | INR | 1,030 | 1,042.1 | 1,015 | 1,024.3 | 1,024.3 | -2.7 (-0.26%) | 1,187 |
11 Apr 2013 | INR | 1,035 | 1,035 | 1,011.1 | 1,027 | 1,027 | -3.35 (-0.33%) | 50 |
10 Apr 2013 | INR | 1,025 | 1,039.95 | 1,025 | 1,030.35 | 1,030.35 | 0.0 (0.0%) | 610 |
9 Apr 2013 | INR | 1,042 | 1,055 | 1,030 | 1,030.35 | 1,030.35 | -28.2 (-2.66%) | 322 |
8 Apr 2013 | INR | 1,030.1 | 1,067.45 | 1,030.1 | 1,058.55 | 1,058.55 | +4 (+0.38%) | 147 |
5 Apr 2013 | INR | 1,042.45 | 1,066.5 | 1,042.45 | 1,054.55 | 1,054.55 | -14.35 (-1.34%) | 442 |
4 Apr 2013 | INR | 1,114.65 | 1,114.65 | 1,042.65 | 1,068.9 | 1,068.9 | -50.1 (-4.48%) | 850 |
3 Apr 2013 | INR | 1,120 | 1,135 | 1,105.9 | 1,119 | 1,119 | +16.25 (+1.47%) | 1,094 |
2 Apr 2013 | INR | 1,038 | 1,115 | 1,001.1 | 1,102.75 | 1,102.75 | +54.75 (+5.22%) | 2,510 |
1 Apr 2013 | INR | 1,008 | 1,048 | 1,008 | 1,048 | 1,048 | +39.15 (+3.88%) | 165 |
28 Mar 2013 | INR | 1,005 | 1,036.3 | 996.9 | 1,008.85 | 1,008.85 | -0.75 (-0.07%) | 776 |
26 Mar 2013 | INR | 1,006.55 | 1,024 | 991 | 1,009.6 | 1,009.6 | +13.05 (+1.31%) | 192 |
25 Mar 2013 | INR | 1,020.05 | 1,023.95 | 982.1 | 996.55 | 996.55 | -13.85 (-1.37%) | 8,463 |
22 Mar 2013 | INR | 1,014 | 1,025.35 | 988 | 1,010.4 | 1,010.4 | -12.1 (-1.18%) | 869 |
21 Mar 2013 | INR | 1,053 | 1,053 | 1,021 | 1,022.5 | 1,022.5 | -4.35 (-0.42%) | 9,094 |
20 Mar 2013 | INR | 1,046.8 | 1,048 | 1,021.1 | 1,026.85 | 1,026.85 | -32.9 (-3.10%) | 431 |