Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 May 2013 | INR | 41 | 41 | 39 | 40.25 | 40.25 | -0.15 (-0.37%) | 95,753 |
7 May 2013 | INR | 39.95 | 41.1 | 39.95 | 40.4 | 40.4 | +0.55 (+1.38%) | 112,491 |
6 May 2013 | INR | 38.6 | 40.35 | 38.3 | 39.85 | 39.85 | +1.1 (+2.84%) | 163,865 |
3 May 2013 | INR | 39.15 | 39.9 | 38.5 | 38.75 | 38.75 | -0.8 (-2.02%) | 89,823 |
2 May 2013 | INR | 39 | 40.45 | 38.65 | 39.55 | 39.55 | +0.5 (+1.28%) | 179,149 |
30 Apr 2013 | INR | 37.6 | 40.8 | 37 | 39.05 | 39.05 | +1.35 (+3.58%) | 178,337 |
29 Apr 2013 | INR | 38.15 | 38.5 | 37.4 | 37.7 | 37.7 | -0.1 (-0.26%) | 46,535 |
26 Apr 2013 | INR | 38.15 | 38.9 | 37 | 37.8 | 37.8 | -0.35 (-0.92%) | 106,995 |
25 Apr 2013 | INR | 37.1 | 38.75 | 37 | 38.15 | 38.15 | +0.75 (+2.01%) | 146,842 |
23 Apr 2013 | INR | 37 | 38 | 36.65 | 37.4 | 37.4 | +0.4 (+1.08%) | 84,541 |
22 Apr 2013 | INR | 37.2 | 37.4 | 35.95 | 37 | 37 | +0.05 (+0.14%) | 78,206 |
18 Apr 2013 | INR | 36.3 | 37.2 | 35.6 | 36.95 | 36.95 | +0.6 (+1.65%) | 141,310 |
17 Apr 2013 | INR | 35.45 | 38.25 | 35.3 | 36.35 | 36.35 | +1.3 (+3.71%) | 221,931 |
16 Apr 2013 | INR | 34.95 | 35.5 | 34.5 | 35.05 | 35.05 | -0.05 (-0.14%) | 50,732 |
15 Apr 2013 | INR | 35.1 | 35.65 | 34.6 | 35.1 | 35.1 | +0.05 (+0.14%) | 48,652 |
12 Apr 2013 | INR | 35 | 36 | 34.95 | 35.05 | 35.05 | -0.35 (-0.99%) | 37,119 |
11 Apr 2013 | INR | 36.1 | 36.15 | 35.2 | 35.4 | 35.4 | -0.35 (-0.98%) | 35,853 |
10 Apr 2013 | INR | 35.8 | 36.35 | 35 | 35.75 | 35.75 | +0.55 (+1.56%) | 72,918 |
9 Apr 2013 | INR | 37.75 | 37.75 | 35 | 35.2 | 35.2 | -0.95 (-2.63%) | 38,985 |
8 Apr 2013 | INR | 36.4 | 36.8 | 35.75 | 36.15 | 36.15 | -0.2 (-0.55%) | 44,206 |
5 Apr 2013 | INR | 35.8 | 37.25 | 35.8 | 36.35 | 36.35 | +0.7 (+1.96%) | 94,749 |
4 Apr 2013 | INR | 35.8 | 36.95 | 35.35 | 35.65 | 35.65 | -0.95 (-2.60%) | 83,523 |
3 Apr 2013 | INR | 37.45 | 38.3 | 36.25 | 36.6 | 36.6 | -0.85 (-2.27%) | 48,764 |
2 Apr 2013 | INR | 37 | 38.5 | 36.75 | 37.45 | 37.45 | +0.6 (+1.63%) | 65,997 |
1 Apr 2013 | INR | 37.7 | 37.7 | 35.75 | 36.85 | 36.85 | +1.15 (+3.22%) | 49,223 |
28 Mar 2013 | INR | 35.15 | 35.9 | 34.45 | 35.7 | 35.7 | +0.35 (+0.99%) | 74,621 |
26 Mar 2013 | INR | 34.75 | 36.05 | 34.7 | 35.35 | 35.35 | +0.4 (+1.14%) | 150,778 |
25 Mar 2013 | INR | 35.1 | 35.7 | 34.85 | 34.95 | 34.95 | -0.1 (-0.29%) | 156,160 |
22 Mar 2013 | INR | 35 | 35.4 | 34.6 | 35.05 | 35.05 | 0.0 (0.0%) | 84,702 |
21 Mar 2013 | INR | 35.15 | 36 | 34.65 | 35.05 | 35.05 | 0.0 (0.0%) | 154,772 |