Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Feb 2013 | INR | 42 | 43.45 | 42 | 42.8 | 42.8 | -0.3 (-0.70%) | 1,070 |
5 Feb 2013 | INR | 42.5 | 43.9 | 42.5 | 43.1 | 43.1 | +0.35 (+0.82%) | 339 |
4 Feb 2013 | INR | 43.6 | 44 | 42.2 | 42.75 | 42.75 | -0.55 (-1.27%) | 6,719 |
1 Feb 2013 | INR | 43.2 | 44.9 | 43.15 | 43.3 | 43.3 | -0.2 (-0.46%) | 3,059 |
31 Jan 2013 | INR | 44.05 | 44.05 | 43.2 | 43.5 | 43.5 | -1 (-2.25%) | 9,467 |
30 Jan 2013 | INR | 45 | 45 | 44.35 | 44.5 | 44.5 | -0.95 (-2.09%) | 602 |
29 Jan 2013 | INR | 45.5 | 45.9 | 44.6 | 45.45 | 45.45 | -0.15 (-0.33%) | 667 |
28 Jan 2013 | INR | 45.1 | 46.85 | 44.8 | 45.6 | 45.6 | +0.45 (+1.00%) | 2,007 |
25 Jan 2013 | INR | 44.5 | 45.5 | 44.3 | 45.15 | 45.15 | +1.15 (+2.61%) | 3,142 |
24 Jan 2013 | INR | 47.25 | 47.25 | 43.55 | 44 | 44 | -1.8 (-3.93%) | 4,257 |
23 Jan 2013 | INR | 47.75 | 48.1 | 45.45 | 45.8 | 45.8 | -2 (-4.18%) | 13,847 |
22 Jan 2013 | INR | 48.75 | 49.45 | 47.55 | 47.8 | 47.8 | -1.7 (-3.43%) | 2,872 |
21 Jan 2013 | INR | 49.25 | 49.5 | 48.4 | 49.5 | 49.5 | +0.45 (+0.92%) | 4,735 |
18 Jan 2013 | INR | 49 | 49.5 | 48.5 | 49.05 | 49.05 | +0.55 (+1.13%) | 9,812 |
17 Jan 2013 | INR | 49 | 49 | 48.35 | 48.5 | 48.5 | -0.05 (-0.10%) | 2,651 |
16 Jan 2013 | INR | 50 | 50.45 | 48.5 | 48.55 | 48.55 | -0.85 (-1.72%) | 3,992 |
15 Jan 2013 | INR | 50.95 | 51 | 49.25 | 49.4 | 49.4 | -0.3 (-0.60%) | 2,681 |
14 Jan 2013 | INR | 49 | 50.55 | 48.3 | 49.7 | 49.7 | +1.1 (+2.26%) | 6,382 |
11 Jan 2013 | INR | 50 | 50 | 48.15 | 48.6 | 48.6 | -0.9 (-1.82%) | 5,463 |
10 Jan 2013 | INR | 50.55 | 51 | 49.5 | 49.5 | 49.5 | -0.9 (-1.79%) | 11,782 |
9 Jan 2013 | INR | 51 | 52.1 | 50.4 | 50.4 | 50.4 | -1.3 (-2.51%) | 2,219 |
8 Jan 2013 | INR | 52 | 52.4 | 50.25 | 51.7 | 51.7 | +0.1 (+0.19%) | 4,735 |
7 Jan 2013 | INR | 51.95 | 52.2 | 51.5 | 51.6 | 51.6 | -0.35 (-0.67%) | 3,462 |
4 Jan 2013 | INR | 51 | 52.75 | 51 | 51.95 | 51.95 | -0.2 (-0.38%) | 5,287 |
3 Jan 2013 | INR | 53.5 | 53.5 | 51.55 | 52.15 | 52.15 | -1.2 (-2.25%) | 13,694 |
2 Jan 2013 | INR | 55.9 | 55.9 | 52.3 | 53.35 | 53.35 | -2.25 (-4.05%) | 20,747 |
1 Jan 2013 | INR | 56.15 | 57.25 | 55 | 55.6 | 55.6 | -1.05 (-1.85%) | 48,996 |
31 Dec 2012 | INR | 58.1 | 58.1 | 54.95 | 56.65 | 56.65 | -0.45 (-0.79%) | 108,324 |
28 Dec 2012 | INR | 51.7 | 58 | 51.25 | 57.1 | 57.1 | +6.75 (+13.41%) | 457,261 |
27 Dec 2012 | INR | 48.15 | 53.4 | 47.6 | 50.35 | 50.35 | +4.05 (+8.75%) | 229,173 |