Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Mar 2013 | INR | 7.45 | 7.5 | 7 | 7.5 | 7.5 | +0.6 (+8.70%) | 7,019 |
18 Mar 2013 | INR | 7.03 | 7.39 | 6.9 | 6.9 | 6.9 | -0.8 (-10.39%) | 3,231 |
15 Mar 2013 | INR | 7.7 | 7.7 | 7.7 | 7.7 | 7.7 | +0.13 (+1.72%) | 15 |
14 Mar 2013 | INR | 6.9 | 7.7 | 6.9 | 7.57 | 7.57 | +0.32 (+4.41%) | 19,144 |
13 Mar 2013 | INR | 7.3 | 7.3 | 6.9 | 7.25 | 7.25 | +0.38 (+5.53%) | 7,634 |
12 Mar 2013 | INR | 6.85 | 6.9 | 6.82 | 6.87 | 6.87 | -0.12 (-1.72%) | 2,097 |
11 Mar 2013 | INR | 6.6 | 6.99 | 6.6 | 6.99 | 6.99 | +0.09 (+1.30%) | 5,655 |
8 Mar 2013 | INR | 6.95 | 7.15 | 6.9 | 6.9 | 6.9 | +0.1 (+1.47%) | 273 |
7 Mar 2013 | INR | 6.8 | 6.8 | 6.8 | 6.8 | 6.8 | 0.0 (0.0%) | 700 |
6 Mar 2013 | INR | 6.8 | 6.8 | 6.8 | 6.8 | 6.8 | 0.0 (0.0%) | 0 |
5 Mar 2013 | INR | 7.3 | 7.99 | 6.8 | 6.8 | 6.8 | -0.4 (-5.56%) | 3,079 |
4 Mar 2013 | INR | 6.6 | 7.28 | 6.55 | 7.2 | 7.2 | +0.21 (+3.00%) | 12,772 |
1 Mar 2013 | INR | 7.41 | 7.45 | 6.61 | 6.99 | 6.99 | +0.28 (+4.17%) | 2,908 |
28 Feb 2013 | INR | 6.5 | 7 | 6.5 | 6.71 | 6.71 | -0.33 (-4.69%) | 4 |
27 Feb 2013 | INR | 7.34 | 7.34 | 6.85 | 7.04 | 7.04 | +0.33 (+4.92%) | 2,003 |
26 Feb 2013 | INR | 7.2 | 7.45 | 6.65 | 6.71 | 6.71 | -0.42 (-5.89%) | 11,417 |
25 Feb 2013 | INR | 7 | 7.95 | 7 | 7.13 | 7.13 | +0.06 (+0.85%) | 3,550 |
22 Feb 2013 | INR | 7.4 | 7.6 | 7 | 7.07 | 7.07 | +0.11 (+1.58%) | 639 |
21 Feb 2013 | INR | 7.3 | 7.35 | 6.95 | 6.96 | 6.96 | +0.03 (+0.43%) | 2,170 |
20 Feb 2013 | INR | 6.85 | 7.39 | 6.85 | 6.93 | 6.93 | +0.04 (+0.58%) | 1,730 |
19 Feb 2013 | INR | 7.4 | 7.4 | 6.85 | 6.89 | 6.89 | -0.11 (-1.57%) | 2,961 |
18 Feb 2013 | INR | 7.1 | 7.53 | 6.91 | 7 | 7 | +0.17 (+2.49%) | 3,883 |
15 Feb 2013 | INR | 7.45 | 7.45 | 6.8 | 6.83 | 6.83 | -0.32 (-4.48%) | 4,948 |
14 Feb 2013 | INR | 7.5 | 7.8 | 7.1 | 7.15 | 7.15 | -0.47 (-6.17%) | 4,494 |
13 Feb 2013 | INR | 7.45 | 8 | 7.45 | 7.62 | 7.62 | -0.04 (-0.52%) | 2,058 |
12 Feb 2013 | INR | 7.3 | 7.99 | 7.3 | 7.66 | 7.66 | +0.12 (+1.59%) | 3,367 |
11 Feb 2013 | INR | 7.6 | 7.8 | 7.32 | 7.54 | 7.54 | -0.11 (-1.44%) | 3,494 |
8 Feb 2013 | INR | 7.6 | 7.99 | 7.55 | 7.65 | 7.65 | -0.06 (-0.78%) | 5,012 |
7 Feb 2013 | INR | 8.29 | 8.3 | 7.7 | 7.71 | 7.71 | -0.19 (-2.41%) | 10,374 |
6 Feb 2013 | INR | 7.72 | 8.1 | 7.72 | 7.9 | 7.9 | +0.08 (+1.02%) | 2,233 |