Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Mar 2013 | INR | 1,059 | 1,060.15 | 1,055 | 1,059.75 | 1,059.75 | -1.1 (-0.10%) | 125 |
18 Mar 2013 | INR | 1,059 | 1,085 | 1,033.6 | 1,060.85 | 1,060.85 | +5.75 (+0.54%) | 1,748 |
15 Mar 2013 | INR | 1,054.05 | 1,060.65 | 1,046.5 | 1,055.1 | 1,055.1 | -2.95 (-0.28%) | 420 |
14 Mar 2013 | INR | 1,077 | 1,082.7 | 1,051 | 1,058.05 | 1,058.05 | -27 (-2.49%) | 757 |
13 Mar 2013 | INR | 1,097 | 1,097.95 | 1,079.15 | 1,085.05 | 1,085.05 | -4.05 (-0.37%) | 182 |
12 Mar 2013 | INR | 1,100 | 1,100 | 1,083.05 | 1,089.1 | 1,089.1 | +7.7 (+0.71%) | 313 |
11 Mar 2013 | INR | 1,101.95 | 1,103.75 | 1,076 | 1,081.4 | 1,081.4 | -5.95 (-0.55%) | 751 |
8 Mar 2013 | INR | 1,150 | 1,150 | 1,080 | 1,087.35 | 1,087.35 | -6.35 (-0.58%) | 1,148 |
7 Mar 2013 | INR | 1,120.5 | 1,125 | 1,085.1 | 1,093.7 | 1,093.7 | -31.2 (-2.77%) | 878 |
6 Mar 2013 | INR | 1,150.85 | 1,151.05 | 1,120 | 1,124.9 | 1,124.9 | -20.7 (-1.81%) | 349 |
5 Mar 2013 | INR | 1,135.05 | 1,159.5 | 1,135.05 | 1,145.6 | 1,145.6 | -5.15 (-0.45%) | 42 |
4 Mar 2013 | INR | 1,150 | 1,170.05 | 1,105 | 1,150.75 | 1,150.75 | -42.6 (-3.57%) | 693 |
1 Mar 2013 | INR | 1,197.3 | 1,200 | 1,185 | 1,193.35 | 1,193.35 | -3.95 (-0.33%) | 295 |
28 Feb 2013 | INR | 1,214 | 1,217 | 1,191 | 1,197.3 | 1,197.3 | -16.7 (-1.38%) | 266 |
27 Feb 2013 | INR | 1,216.9 | 1,229.45 | 1,205 | 1,214 | 1,214 | -5.55 (-0.46%) | 271 |
26 Feb 2013 | INR | 1,212.25 | 1,243.35 | 1,174.4 | 1,219.55 | 1,219.55 | -15.75 (-1.27%) | 308 |
25 Feb 2013 | INR | 1,255 | 1,259.9 | 1,225.1 | 1,235.3 | 1,235.3 | -29.3 (-2.32%) | 1,052 |
22 Feb 2013 | INR | 1,349 | 1,449.95 | 1,250 | 1,264.6 | 1,264.6 | -4.15 (-0.33%) | 801 |
21 Feb 2013 | INR | 1,250.9 | 1,318 | 1,235.05 | 1,268.75 | 1,268.75 | -31.5 (-2.42%) | 664 |
20 Feb 2013 | INR | 1,294 | 1,320 | 1,280 | 1,300.25 | 1,300.25 | +11.25 (+0.87%) | 513 |
19 Feb 2013 | INR | 1,261 | 1,309.9 | 1,259.95 | 1,289 | 1,289 | +32.3 (+2.57%) | 107 |
18 Feb 2013 | INR | 1,258.65 | 1,272.9 | 1,231.15 | 1,256.7 | 1,256.7 | -1.1 (-0.09%) | 190 |
15 Feb 2013 | INR | 1,225 | 1,274 | 1,225 | 1,257.8 | 1,257.8 | +31.45 (+2.56%) | 220 |
14 Feb 2013 | INR | 1,229.25 | 1,244.95 | 1,225 | 1,226.35 | 1,226.35 | -40.4 (-3.19%) | 340 |
13 Feb 2013 | INR | 1,274.35 | 1,341 | 1,205 | 1,266.75 | 1,266.75 | +23.6 (+1.90%) | 1,496 |
12 Feb 2013 | INR | 1,251 | 1,264.2 | 1,240 | 1,243.15 | 1,243.15 | -11.3 (-0.90%) | 337 |
11 Feb 2013 | INR | 1,249.25 | 1,264.95 | 1,235 | 1,254.45 | 1,254.45 | -6.4 (-0.51%) | 391 |
8 Feb 2013 | INR | 1,243.15 | 1,269.8 | 1,243.15 | 1,260.85 | 1,260.85 | +5.1 (+0.41%) | 84 |
7 Feb 2013 | INR | 1,270 | 1,270 | 1,250 | 1,255.75 | 1,255.75 | -12.4 (-0.98%) | 163 |
6 Feb 2013 | INR | 1,265.65 | 1,285.9 | 1,255.7 | 1,268.15 | 1,268.15 | +3.6 (+0.28%) | 900 |