Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Mar 2013 | INR | 6.39 | 6.39 | 5.65 | 5.66 | 0.566 | -0.33 (-5.51%) | 142,047 |
19 Mar 2013 | INR | 6.99 | 6.99 | 5.99 | 5.99 | 0.599 | -0.66 (-9.92%) | 89,783 |
18 Mar 2013 | INR | 6.9 | 6.97 | 6.31 | 6.65 | 0.665 | -0.29 (-4.18%) | 9,503 |
15 Mar 2013 | INR | 7 | 7.15 | 6.75 | 6.94 | 0.694 | -0.15 (-2.12%) | 14,469 |
14 Mar 2013 | INR | 7.1 | 7.4 | 7.02 | 7.09 | 0.709 | -0.09 (-1.25%) | 57,445 |
13 Mar 2013 | INR | 7.2 | 7.29 | 7.1 | 7.18 | 0.718 | -0.12 (-1.64%) | 3,863 |
12 Mar 2013 | INR | 7.36 | 7.52 | 7.15 | 7.3 | 0.73 | 0.0 (0.0%) | 62,979 |
11 Mar 2013 | INR | 7.5 | 7.85 | 7.05 | 7.3 | 0.73 | -0.13 (-1.75%) | 23,729 |
8 Mar 2013 | INR | 6.65 | 7.45 | 6.65 | 7.43 | 0.743 | +0.39 (+5.54%) | 52,063 |
7 Mar 2013 | INR | 6.11 | 7.1 | 6.11 | 7.04 | 0.704 | +0.43 (+6.51%) | 39,351 |
6 Mar 2013 | INR | 6.58 | 6.62 | 6.03 | 6.61 | 0.661 | +0.59 (+9.80%) | 38,662 |
5 Mar 2013 | INR | 5.51 | 7.25 | 5.49 | 6.02 | 0.602 | -0.84 (-12.24%) | 1,817,699 |
4 Mar 2013 | INR | 7.09 | 8.15 | 6.86 | 6.86 | 0.686 | -1.71 (-19.95%) | 406,179 |
1 Mar 2013 | INR | 8.7 | 9 | 8.55 | 8.57 | 0.857 | -0.13 (-1.49%) | 60,451 |
28 Feb 2013 | INR | 8.56 | 9.29 | 8.56 | 8.7 | 0.87 | -0.34 (-3.76%) | 8,299 |
27 Feb 2013 | INR | 9.8 | 9.8 | 8.9 | 9.04 | 0.904 | -0.22 (-2.38%) | 25,667 |
26 Feb 2013 | INR | 9.45 | 9.45 | 8.88 | 9.26 | 0.926 | -0.1 (-1.07%) | 44,138 |
25 Feb 2013 | INR | 9.95 | 9.95 | 9.05 | 9.36 | 0.936 | +0.07 (+0.75%) | 283,275 |
22 Feb 2013 | INR | 9.26 | 9.44 | 9.2 | 9.29 | 0.929 | -0.15 (-1.59%) | 56,709 |
21 Feb 2013 | INR | 9.1 | 9.56 | 9.1 | 9.44 | 0.944 | -0.04 (-0.42%) | 56,240 |
20 Feb 2013 | INR | 9.05 | 9.65 | 9.05 | 9.48 | 0.948 | +0.29 (+3.16%) | 9,582 |
19 Feb 2013 | INR | 9.35 | 9.6 | 9.05 | 9.19 | 0.919 | -0.34 (-3.57%) | 3,930 |
18 Feb 2013 | INR | 9.25 | 9.7 | 9.17 | 9.53 | 0.953 | +0.06 (+0.63%) | 6,990 |
15 Feb 2013 | INR | 9.15 | 10 | 9.15 | 9.47 | 0.947 | +0.3 (+3.27%) | 157,403 |
14 Feb 2013 | INR | 9.25 | 9.98 | 9 | 9.17 | 0.917 | -0.66 (-6.71%) | 10,300 |
13 Feb 2013 | INR | 9.25 | 9.99 | 9.25 | 9.83 | 0.983 | +0.17 (+1.76%) | 5,364 |
12 Feb 2013 | INR | 9.55 | 9.85 | 9.45 | 9.66 | 0.966 | -0.24 (-2.42%) | 14,855 |
11 Feb 2013 | INR | 9.8 | 10 | 9.3 | 9.9 | 0.99 | +0.11 (+1.12%) | 15,200 |
8 Feb 2013 | INR | 9.5 | 9.9 | 9.25 | 9.79 | 0.979 | +0.38 (+4.04%) | 10,941 |
7 Feb 2013 | INR | 10.5 | 10.75 | 8.8 | 9.41 | 0.941 | -1.21 (-11.39%) | 135,153 |