Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Feb 2013 | INR | 1,270 | 1,274 | 1,250 | 1,264.55 | 1,264.55 | +3.3 (+0.26%) | 228 |
4 Feb 2013 | INR | 1,284.8 | 1,287.95 | 1,250 | 1,261.25 | 1,261.25 | -11.5 (-0.90%) | 328 |
1 Feb 2013 | INR | 1,275 | 1,299.85 | 1,266 | 1,272.75 | 1,272.75 | -24.45 (-1.88%) | 425 |
31 Jan 2013 | INR | 1,303 | 1,305 | 1,290 | 1,297.2 | 1,297.2 | -4.35 (-0.33%) | 745 |
30 Jan 2013 | INR | 1,300.9 | 1,325 | 1,285.4 | 1,301.55 | 1,301.55 | -3.8 (-0.29%) | 1,927 |
29 Jan 2013 | INR | 1,363.1 | 1,376 | 1,295 | 1,305.35 | 1,305.35 | -55.3 (-4.06%) | 949 |
28 Jan 2013 | INR | 1,392.05 | 1,398.5 | 1,352.05 | 1,360.65 | 1,360.65 | -72.6 (-5.07%) | 2,103 |
25 Jan 2013 | INR | 1,440 | 1,448.95 | 1,425 | 1,433.25 | 1,433.25 | +21.95 (+1.56%) | 610 |
24 Jan 2013 | INR | 1,416 | 1,439.95 | 1,395 | 1,411.3 | 1,411.3 | -13.75 (-0.96%) | 621 |
23 Jan 2013 | INR | 1,445.05 | 1,445.05 | 1,417 | 1,425.05 | 1,425.05 | -22.45 (-1.55%) | 69 |
22 Jan 2013 | INR | 1,440.05 | 1,455 | 1,430 | 1,447.5 | 1,447.5 | -5.6 (-0.39%) | 366 |
21 Jan 2013 | INR | 1,447.45 | 1,470 | 1,420.35 | 1,453.1 | 1,453.1 | +13.85 (+0.96%) | 875 |
18 Jan 2013 | INR | 1,435 | 1,449 | 1,421.55 | 1,439.25 | 1,439.25 | -0.05 (0.0%) | 172 |
17 Jan 2013 | INR | 1,420.05 | 1,450 | 1,420 | 1,439.3 | 1,439.3 | -1.6 (-0.11%) | 831 |
16 Jan 2013 | INR | 1,425 | 1,451 | 1,386.65 | 1,440.9 | 1,440.9 | +20.8 (+1.46%) | 982 |
15 Jan 2013 | INR | 1,384.95 | 1,455 | 1,350 | 1,420.1 | 1,420.1 | +20.75 (+1.48%) | 3,572 |
14 Jan 2013 | INR | 1,399.95 | 1,465 | 1,391 | 1,399.35 | 1,399.35 | +0.75 (+0.05%) | 1,127 |
11 Jan 2013 | INR | 1,410 | 1,410 | 1,380.55 | 1,398.6 | 1,398.6 | -9.3 (-0.66%) | 569 |
10 Jan 2013 | INR | 1,435 | 1,440 | 1,401 | 1,407.9 | 1,407.9 | -15.3 (-1.08%) | 581 |
9 Jan 2013 | INR | 1,440.75 | 1,449 | 1,411 | 1,423.2 | 1,423.2 | -14.75 (-1.03%) | 966 |
8 Jan 2013 | INR | 1,449.45 | 1,452 | 1,425.1 | 1,437.95 | 1,437.95 | -4.4 (-0.31%) | 637 |
7 Jan 2013 | INR | 1,442 | 1,449 | 1,422 | 1,442.35 | 1,442.35 | +1.35 (+0.09%) | 1,205 |
4 Jan 2013 | INR | 1,441.8 | 1,465 | 1,401 | 1,441 | 1,441 | -8.65 (-0.60%) | 729 |
3 Jan 2013 | INR | 1,470.05 | 1,475 | 1,442.05 | 1,449.65 | 1,449.65 | -32.8 (-2.21%) | 430 |
2 Jan 2013 | INR | 1,503 | 1,507.95 | 1,476 | 1,482.45 | 1,482.45 | -16.55 (-1.10%) | 622 |
1 Jan 2013 | INR | 1,469.25 | 1,515 | 1,461 | 1,499 | 1,499 | +29.75 (+2.02%) | 3,479 |
31 Dec 2012 | INR | 1,498.95 | 1,498.95 | 1,380.1 | 1,469.25 | 1,469.25 | +11.45 (+0.79%) | 2,345 |
28 Dec 2012 | INR | 1,461 | 1,470 | 1,441 | 1,457.8 | 1,457.8 | +6.75 (+0.47%) | 3,227 |
27 Dec 2012 | INR | 1,447.35 | 1,465 | 1,435 | 1,451.05 | 1,451.05 | -2.1 (-0.14%) | 1,397 |
26 Dec 2012 | INR | 1,490 | 1,510.95 | 1,432 | 1,453.15 | 1,453.15 | -15.7 (-1.07%) | 3,111 |