Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Feb 2013 | INR | 62 | 71.8 | 62 | 70.55 | 70.55 | +5.25 (+8.04%) | 129,811 |
15 Feb 2013 | INR | 63.55 | 66.45 | 63.55 | 65.3 | 65.3 | +1.5 (+2.35%) | 43,365 |
14 Feb 2013 | INR | 62 | 64.5 | 59.75 | 63.8 | 63.8 | +4.1 (+6.87%) | 85,855 |
13 Feb 2013 | INR | 63.8 | 64 | 59.05 | 59.7 | 59.7 | -0.85 (-1.40%) | 68,395 |
12 Feb 2013 | INR | 63 | 63 | 59 | 60.55 | 60.55 | +0.2 (+0.33%) | 6,920 |
11 Feb 2013 | INR | 60.25 | 60.9 | 60 | 60.35 | 60.35 | -1.1 (-1.79%) | 56,051 |
8 Feb 2013 | INR | 62.45 | 63 | 60.5 | 61.45 | 61.45 | +2.35 (+3.98%) | 13,100 |
7 Feb 2013 | INR | 62.3 | 62.3 | 59 | 59.1 | 59.1 | -1.5 (-2.48%) | 3,000 |
6 Feb 2013 | INR | 58.55 | 62.4 | 58.5 | 60.6 | 60.6 | +1.85 (+3.15%) | 14,257 |
5 Feb 2013 | INR | 60 | 60 | 58.75 | 58.75 | 58.75 | -1.2 (-2.00%) | 6,011 |
4 Feb 2013 | INR | 60 | 60.5 | 58.5 | 59.95 | 59.95 | +1.15 (+1.96%) | 2,950 |
1 Feb 2013 | INR | 58.8 | 59.5 | 58.4 | 58.8 | 58.8 | -0.3 (-0.51%) | 5,733 |
31 Jan 2013 | INR | 61 | 61 | 58.7 | 59.1 | 59.1 | -0.05 (-0.08%) | 7,350 |
30 Jan 2013 | INR | 59 | 60.2 | 58.65 | 59.15 | 59.15 | -0.2 (-0.34%) | 19,935 |
29 Jan 2013 | INR | 59.9 | 60 | 58.85 | 59.35 | 59.35 | +0.45 (+0.76%) | 10,918 |
28 Jan 2013 | INR | 60 | 60 | 58.75 | 58.9 | 58.9 | -0.2 (-0.34%) | 59,358 |
25 Jan 2013 | INR | 58 | 60.5 | 58 | 59.1 | 59.1 | +1.55 (+2.69%) | 19,805 |
24 Jan 2013 | INR | 63.5 | 63.5 | 56.7 | 57.55 | 57.55 | -5.35 (-8.51%) | 191,532 |
23 Jan 2013 | INR | 64 | 64.5 | 62.1 | 62.9 | 62.9 | +0.05 (+0.08%) | 43,762 |
22 Jan 2013 | INR | 68 | 68 | 62.25 | 62.85 | 62.85 | -1.65 (-2.56%) | 56,604 |
21 Jan 2013 | INR | 65.45 | 66 | 63.25 | 64.5 | 64.5 | +0.25 (+0.39%) | 58,837 |
18 Jan 2013 | INR | 65.9 | 66.5 | 63 | 64.25 | 64.25 | -0.75 (-1.15%) | 195,027 |
17 Jan 2013 | INR | 64.15 | 68 | 63.2 | 65 | 65 | +1.65 (+2.60%) | 232,065 |
16 Jan 2013 | INR | 63.75 | 63.8 | 62 | 63.35 | 63.35 | +0.45 (+0.72%) | 127,636 |
15 Jan 2013 | INR | 63.95 | 64.4 | 62.6 | 62.9 | 62.9 | -0.3 (-0.47%) | 80,344 |
14 Jan 2013 | INR | 62 | 64.8 | 62 | 63.2 | 63.2 | +0.55 (+0.88%) | 74,729 |
11 Jan 2013 | INR | 58 | 62.8 | 58 | 62.65 | 62.65 | +2.1 (+3.47%) | 155,080 |
10 Jan 2013 | INR | 61.25 | 62.9 | 60.15 | 60.55 | 60.55 | -0.55 (-0.90%) | 162,263 |
9 Jan 2013 | INR | 61 | 63 | 60.1 | 61.1 | 61.1 | +1 (+1.66%) | 161,528 |
8 Jan 2013 | INR | 61.05 | 63.1 | 59.9 | 60.1 | 60.1 | -0.3 (-0.50%) | 289,665 |