Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Mar 2013 | INR | 49.9 | 50.15 | 48.75 | 49.65 | 49.65 | -0.5 (-1.00%) | 8,525 |
19 Mar 2013 | INR | 48.55 | 50.7 | 48.5 | 50.15 | 50.15 | +1.1 (+2.24%) | 15,917 |
18 Mar 2013 | INR | 49.5 | 50.5 | 48 | 49.05 | 49.05 | -0.5 (-1.01%) | 10,085 |
15 Mar 2013 | INR | 46.75 | 50.25 | 45.75 | 49.55 | 49.55 | +4.05 (+8.90%) | 30,239 |
14 Mar 2013 | INR | 43.05 | 46 | 43.05 | 45.5 | 45.5 | -0.75 (-1.62%) | 1,179 |
13 Mar 2013 | INR | 46.2 | 46.35 | 43.8 | 46.25 | 46.25 | -0.1 (-0.22%) | 3,295 |
12 Mar 2013 | INR | 46.05 | 46.6 | 43.8 | 46.35 | 46.35 | -1.55 (-3.24%) | 1,728 |
11 Mar 2013 | INR | 46 | 48 | 46 | 47.9 | 47.9 | +1.25 (+2.68%) | 2,514 |
8 Mar 2013 | INR | 44.95 | 47.25 | 44.1 | 46.65 | 46.65 | +3.15 (+7.24%) | 10,019 |
7 Mar 2013 | INR | 43.5 | 44 | 43.5 | 43.5 | 43.5 | +0.05 (+0.12%) | 114 |
6 Mar 2013 | INR | 42.7 | 43.8 | 42.7 | 43.45 | 43.45 | +0.45 (+1.05%) | 1,697 |
5 Mar 2013 | INR | 41.35 | 43.7 | 41.35 | 43 | 43 | +0.2 (+0.47%) | 1,336 |
4 Mar 2013 | INR | 40.3 | 43.45 | 40.3 | 42.8 | 42.8 | +1.15 (+2.76%) | 1,531 |
1 Mar 2013 | INR | 42 | 42 | 40.9 | 41.65 | 41.65 | -1.1 (-2.57%) | 2,982 |
28 Feb 2013 | INR | 42.65 | 43.5 | 42.4 | 42.75 | 42.75 | -0.8 (-1.84%) | 1,817 |
27 Feb 2013 | INR | 42.65 | 45.45 | 42.65 | 43.55 | 43.55 | -0.5 (-1.14%) | 3,673 |
26 Feb 2013 | INR | 43.8 | 45 | 42.5 | 44.05 | 44.05 | -1.1 (-2.44%) | 5,901 |
25 Feb 2013 | INR | 45 | 45.95 | 44.3 | 45.15 | 45.15 | +0.65 (+1.46%) | 5,310 |
22 Feb 2013 | INR | 43.5 | 44.5 | 43.5 | 44.5 | 44.5 | -1.3 (-2.84%) | 1,264 |
21 Feb 2013 | INR | 45.35 | 46 | 44.15 | 45.8 | 45.8 | +0.45 (+0.99%) | 2,380 |
20 Feb 2013 | INR | 43.55 | 45.65 | 43.55 | 45.35 | 45.35 | +1.35 (+3.07%) | 5,536 |
19 Feb 2013 | INR | 43.85 | 44.4 | 43.25 | 44 | 44 | +0.2 (+0.46%) | 4,283 |
18 Feb 2013 | INR | 43.15 | 44.1 | 42.1 | 43.8 | 43.8 | +0.65 (+1.51%) | 7,476 |
15 Feb 2013 | INR | 41.4 | 43.4 | 41.4 | 43.15 | 43.15 | +0.85 (+2.01%) | 2,486 |
14 Feb 2013 | INR | 42.85 | 42.85 | 41.1 | 42.3 | 42.3 | +0.3 (+0.71%) | 9,235 |
13 Feb 2013 | INR | 41.85 | 42.9 | 41.85 | 42 | 42 | +1.45 (+3.58%) | 2,921 |
12 Feb 2013 | INR | 39.75 | 42.1 | 39.75 | 40.55 | 40.55 | -1.05 (-2.52%) | 1,107 |
11 Feb 2013 | INR | 40.5 | 41.8 | 39 | 41.6 | 41.6 | +1.65 (+4.13%) | 3,909 |
8 Feb 2013 | INR | 42 | 42 | 39.3 | 39.95 | 39.95 | -0.2 (-0.50%) | 2,843 |
7 Feb 2013 | INR | 40.75 | 41.9 | 39.9 | 40.15 | 40.15 | -1.6 (-3.83%) | 1,735 |