Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jan 2013 | INR | 3.03 | 3.35 | 3.02 | 3.05 | 3.05 | -0.24 (-7.29%) | 2,101 |
15 Jan 2013 | INR | 3 | 3.55 | 2.81 | 3.29 | 3.29 | +0.29 (+9.67%) | 17,156 |
14 Jan 2013 | INR | 3.36 | 3.36 | 2.99 | 3 | 3 | -0.15 (-4.76%) | 7,798 |
11 Jan 2013 | INR | 3.47 | 3.47 | 3 | 3.15 | 3.15 | +0.1 (+3.28%) | 809 |
10 Jan 2013 | INR | 3.2 | 3.2 | 3 | 3.05 | 3.05 | -0.04 (-1.29%) | 1,824 |
9 Jan 2013 | INR | 3.02 | 3.23 | 3.01 | 3.09 | 3.09 | +0.08 (+2.66%) | 3,112 |
8 Jan 2013 | INR | 2.97 | 3.19 | 2.97 | 3.01 | 3.01 | -0.07 (-2.27%) | 1,330 |
7 Jan 2013 | INR | 3.06 | 3.32 | 3.05 | 3.08 | 3.08 | +0.03 (+0.98%) | 9,800 |
4 Jan 2013 | INR | 3.02 | 3.25 | 2.95 | 3.05 | 3.05 | -0.1 (-3.17%) | 7,864 |
3 Jan 2013 | INR | 3.39 | 3.39 | 3.02 | 3.15 | 3.15 | -0.08 (-2.48%) | 10,446 |
2 Jan 2013 | INR | 3.11 | 3.29 | 3.11 | 3.23 | 3.23 | +0.12 (+3.86%) | 1,100 |
1 Jan 2013 | INR | 3.2 | 3.32 | 3.05 | 3.11 | 3.11 | -0.04 (-1.27%) | 3,931 |
31 Dec 2012 | INR | 2.66 | 3.22 | 2.65 | 3.15 | 3.15 | +0.07 (+2.27%) | 11,165 |
28 Dec 2012 | INR | 3.11 | 3.49 | 2.77 | 3.08 | 3.08 | -0.25 (-7.51%) | 11,879 |
27 Dec 2012 | INR | 3.72 | 3.72 | 3.11 | 3.33 | 3.33 | -0.05 (-1.48%) | 9,985 |
26 Dec 2012 | INR | 3.6 | 3.8 | 3.23 | 3.38 | 3.38 | -0.5 (-12.89%) | 10,064 |
24 Dec 2012 | INR | 3.52 | 3.94 | 3.13 | 3.88 | 3.88 | +0.36 (+10.23%) | 28,009 |
21 Dec 2012 | INR | 2.96 | 3.7 | 2.95 | 3.52 | 3.52 | +0.29 (+8.98%) | 27,051 |
20 Dec 2012 | INR | 2.88 | 3.3 | 2.88 | 3.23 | 3.23 | +0.46 (+16.61%) | 26,650 |
19 Dec 2012 | INR | 2.78 | 3.04 | 2.76 | 2.77 | 2.77 | -0.19 (-6.42%) | 14,938 |
18 Dec 2012 | INR | 2.91 | 3.09 | 2.9 | 2.96 | 2.96 | -0.03 (-1.00%) | 4,411 |
17 Dec 2012 | INR | 2.82 | 3.14 | 2.71 | 2.99 | 2.99 | +0.17 (+6.03%) | 24,371 |
14 Dec 2012 | INR | 2.81 | 2.9 | 2.75 | 2.82 | 2.82 | -0.11 (-3.75%) | 6,457 |
13 Dec 2012 | INR | 2.83 | 2.96 | 2.82 | 2.93 | 2.93 | +0.12 (+4.27%) | 4,670 |
12 Dec 2012 | INR | 2.72 | 2.94 | 2.6 | 2.81 | 2.81 | -0.11 (-3.77%) | 10,920 |
11 Dec 2012 | INR | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | -0.05 (-1.68%) | 1,821 |
10 Dec 2012 | INR | 2.72 | 3.02 | 2.72 | 2.97 | 2.97 | +0.19 (+6.83%) | 3,946 |
7 Dec 2012 | INR | 2.81 | 2.97 | 2.74 | 2.78 | 2.78 | -0.21 (-7.02%) | 12,515 |
6 Dec 2012 | INR | 2.83 | 2.99 | 2.74 | 2.99 | 2.99 | +0.16 (+5.65%) | 1,536 |
5 Dec 2012 | INR | 2.95 | 2.99 | 2.82 | 2.83 | 2.83 | -0.07 (-2.41%) | 2,315 |