Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Feb 2013 | INR | 31.05 | 32.15 | 29.45 | 29.85 | 5.97 | -1.1 (-3.55%) | 4,428 |
6 Feb 2013 | INR | 29.5 | 30.95 | 28.75 | 30.95 | 6.19 | +1.45 (+4.92%) | 12,616 |
5 Feb 2013 | INR | 29.5 | 31.8 | 29.5 | 29.5 | 5.9 | -1.55 (-4.99%) | 6,495 |
4 Feb 2013 | INR | 33 | 33.6 | 31 | 31.05 | 6.21 | -1.55 (-4.75%) | 9,657 |
1 Feb 2013 | INR | 33 | 33.25 | 31.8 | 32.6 | 6.52 | +0.9 (+2.84%) | 16,098 |
31 Jan 2013 | INR | 31.45 | 31.75 | 31.1 | 31.7 | 6.34 | +1.45 (+4.79%) | 40,372 |
30 Jan 2013 | INR | 29.6 | 30.25 | 29 | 30.25 | 6.05 | +1.4 (+4.85%) | 11,287 |
29 Jan 2013 | INR | 29.75 | 29.75 | 28.65 | 28.85 | 5.77 | +0.1 (+0.35%) | 11,805 |
28 Jan 2013 | INR | 28.6 | 28.95 | 28.6 | 28.75 | 5.75 | +0.15 (+0.52%) | 6,070 |
25 Jan 2013 | INR | 28.9 | 29 | 27.35 | 28.6 | 5.72 | +0.55 (+1.96%) | 13,442 |
24 Jan 2013 | INR | 28.15 | 28.9 | 28 | 28.05 | 5.61 | -1.15 (-3.94%) | 8,575 |
23 Jan 2013 | INR | 31.25 | 31.25 | 29 | 29.2 | 5.84 | -1.3 (-4.26%) | 5,265 |
22 Jan 2013 | INR | 31.8 | 31.8 | 30.5 | 30.5 | 6.1 | -0.5 (-1.61%) | 2,895 |
21 Jan 2013 | INR | 30.5 | 31.5 | 30.5 | 31 | 6.2 | +0.1 (+0.32%) | 3,776 |
18 Jan 2013 | INR | 30.5 | 31.7 | 30.5 | 30.9 | 6.18 | -0.1 (-0.32%) | 5,988 |
17 Jan 2013 | INR | 30.75 | 32.6 | 30.1 | 31 | 6.2 | -0.1 (-0.32%) | 28,195 |
16 Jan 2013 | INR | 31.9 | 31.95 | 31.05 | 31.1 | 6.22 | -0.3 (-0.96%) | 4,045 |
15 Jan 2013 | INR | 31.2 | 31.75 | 31 | 31.4 | 6.28 | +0.15 (+0.48%) | 2,903 |
14 Jan 2013 | INR | 32 | 32.5 | 31 | 31.25 | 6.25 | -0.7 (-2.19%) | 7,355 |
11 Jan 2013 | INR | 31.75 | 32.4 | 31.65 | 31.95 | 6.39 | +0.3 (+0.95%) | 18,258 |
10 Jan 2013 | INR | 32 | 32.15 | 31.65 | 31.65 | 6.33 | -0.3 (-0.94%) | 3,755 |
9 Jan 2013 | INR | 31.55 | 32.2 | 31.55 | 31.95 | 6.39 | -0.05 (-0.16%) | 6,466 |
8 Jan 2013 | INR | 32.6 | 32.6 | 31.55 | 32 | 6.4 | -0.05 (-0.16%) | 3,094 |
7 Jan 2013 | INR | 32.5 | 32.8 | 31.85 | 32.05 | 6.41 | -0.35 (-1.08%) | 46,306 |
4 Jan 2013 | INR | 33 | 33.5 | 32.2 | 32.4 | 6.48 | -0.05 (-0.15%) | 15,338 |
3 Jan 2013 | INR | 34.3 | 34.3 | 32.4 | 32.45 | 6.49 | -0.5 (-1.52%) | 21,257 |
2 Jan 2013 | INR | 32.25 | 33.15 | 32.25 | 32.95 | 6.59 | +0.6 (+1.85%) | 6,621 |
1 Jan 2013 | INR | 32.45 | 32.75 | 32.1 | 32.35 | 6.47 | -0.1 (-0.31%) | 17,452 |
31 Dec 2012 | INR | 32.7 | 33 | 32.2 | 32.45 | 6.49 | -0.85 (-2.55%) | 8,335 |
28 Dec 2012 | INR | 34.75 | 34.75 | 33.3 | 33.3 | 6.66 | -0.3 (-0.89%) | 22,745 |