Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 May 2013 | INR | 5.68 | 5.68 | 5.35 | 5.44 | 0.544 | +0.05 (+0.93%) | 19,168 |
7 May 2013 | INR | 5.32 | 5.63 | 5.31 | 5.39 | 0.539 | -0.03 (-0.55%) | 2,240 |
6 May 2013 | INR | 5.85 | 5.85 | 5.4 | 5.42 | 0.542 | -0.24 (-4.24%) | 3,551 |
3 May 2013 | INR | 6.09 | 6.09 | 5.65 | 5.66 | 0.566 | -0.24 (-4.07%) | 6,203 |
2 May 2013 | INR | 5.81 | 6.14 | 5.81 | 5.9 | 0.59 | +0.01 (+0.17%) | 1,991 |
30 Apr 2013 | INR | 5.8 | 5.98 | 5.66 | 5.89 | 0.589 | +0.19 (+3.33%) | 5,445 |
29 Apr 2013 | INR | 5.94 | 5.94 | 5.65 | 5.7 | 0.57 | -0.23 (-3.88%) | 2,673 |
26 Apr 2013 | INR | 5.88 | 5.94 | 5.65 | 5.93 | 0.593 | +0.27 (+4.77%) | 4,174 |
25 Apr 2013 | INR | 5.57 | 5.85 | 5.57 | 5.66 | 0.566 | -0.16 (-2.75%) | 6,404 |
23 Apr 2013 | INR | 6 | 6 | 5.65 | 5.82 | 0.582 | -0.08 (-1.36%) | 9,055 |
22 Apr 2013 | INR | 6.51 | 6.51 | 5.9 | 5.9 | 0.59 | -0.3 (-4.84%) | 28,303 |
18 Apr 2013 | INR | 6.2 | 6.2 | 6.2 | 6.2 | 0.62 | +0.29 (+4.91%) | 4,941 |
17 Apr 2013 | INR | 5.91 | 5.91 | 5.91 | 5.91 | 0.591 | +0.28 (+4.97%) | 9,518 |
16 Apr 2013 | INR | 5.63 | 5.63 | 5.63 | 5.63 | 0.563 | +0.26 (+4.84%) | 3,110 |
15 Apr 2013 | INR | 5.37 | 5.37 | 5.37 | 5.37 | 0.537 | +0.25 (+4.88%) | 5,002 |
12 Apr 2013 | INR | 5.19 | 5.34 | 5.1 | 5.12 | 0.512 | +0.03 (+0.59%) | 10,877 |
11 Apr 2013 | INR | 4.99 | 5.09 | 4.85 | 5.09 | 0.509 | +0.24 (+4.95%) | 22,749 |
10 Apr 2013 | INR | 4.7 | 4.85 | 4.7 | 4.85 | 0.485 | +0.05 (+1.04%) | 14,156 |
9 Apr 2013 | INR | 5.1 | 5.2 | 4.78 | 4.8 | 0.48 | -0.22 (-4.38%) | 163,633 |
8 Apr 2013 | INR | 4.94 | 5.2 | 4.94 | 5.02 | 0.502 | -0.17 (-3.28%) | 16,029 |
5 Apr 2013 | INR | 5.23 | 5.25 | 4.95 | 5.19 | 0.519 | +0.14 (+2.77%) | 3,397 |
4 Apr 2013 | INR | 5.3 | 5.4 | 5 | 5.05 | 0.505 | -0.21 (-3.99%) | 28,279 |
3 Apr 2013 | INR | 5.4 | 5.4 | 5.1 | 5.26 | 0.526 | -0.05 (-0.94%) | 295,123 |
2 Apr 2013 | INR | 5.33 | 5.54 | 5.2 | 5.31 | 0.531 | -0.02 (-0.38%) | 35,027 |
1 Apr 2013 | INR | 5.25 | 5.4 | 5.08 | 5.33 | 0.533 | +0.18 (+3.50%) | 430,957 |
28 Mar 2013 | INR | 5.26 | 5.26 | 4.8 | 5.15 | 0.515 | +0.14 (+2.79%) | 13,032 |
26 Mar 2013 | INR | 5.1 | 5.5 | 4.99 | 5.01 | 0.501 | -0.23 (-4.39%) | 56,093 |
25 Mar 2013 | INR | 5.55 | 5.76 | 5.22 | 5.24 | 0.524 | -0.25 (-4.55%) | 1,058,560 |
22 Mar 2013 | INR | 5.64 | 6.2 | 5.34 | 5.49 | 0.549 | -0.15 (-2.66%) | 134,237 |
21 Mar 2013 | INR | 5.95 | 5.95 | 5.55 | 5.64 | 0.564 | -0.02 (-0.35%) | 86,336 |