Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Mar 2013 | INR | 4.95 | 4.95 | 4.28 | 4.4 | 4.4 | -0.54 (-10.93%) | 354,954 |
19 Mar 2013 | INR | 4.92 | 5.2 | 4.71 | 4.94 | 4.94 | -0.06 (-1.20%) | 587,244 |
18 Mar 2013 | INR | 5.17 | 5.17 | 4.95 | 5 | 5 | -0.2 (-3.85%) | 2,692,577 |
15 Mar 2013 | INR | 5.05 | 5.28 | 4.85 | 5.2 | 5.2 | +0.23 (+4.63%) | 132,730 |
14 Mar 2013 | INR | 4.95 | 5.04 | 4.83 | 4.97 | 4.97 | -0.02 (-0.40%) | 154,237 |
13 Mar 2013 | INR | 5.1 | 5.1 | 4.95 | 4.99 | 4.99 | -0.15 (-2.92%) | 120,136 |
12 Mar 2013 | INR | 5.28 | 5.4 | 5.1 | 5.14 | 5.14 | -0.04 (-0.77%) | 2,986,527 |
11 Mar 2013 | INR | 5.2 | 5.3 | 5.11 | 5.18 | 5.18 | -0.07 (-1.33%) | 300,631 |
8 Mar 2013 | INR | 5.1 | 5.3 | 5.1 | 5.25 | 5.25 | +0.18 (+3.55%) | 5,145,162 |
7 Mar 2013 | INR | 5.15 | 5.15 | 5 | 5.07 | 5.07 | -0.08 (-1.55%) | 83,399 |
6 Mar 2013 | INR | 4.9 | 5.29 | 4.85 | 5.15 | 5.15 | +0.14 (+2.79%) | 3,620,380 |
5 Mar 2013 | INR | 4.85 | 5.15 | 4.8 | 5.01 | 5.01 | +0.28 (+5.92%) | 193,760 |
4 Mar 2013 | INR | 5.05 | 5.1 | 4.66 | 4.73 | 4.73 | -0.38 (-7.44%) | 280,999 |
1 Mar 2013 | INR | 5.04 | 5.2 | 4.97 | 5.11 | 5.11 | +0.08 (+1.59%) | 253,085 |
28 Feb 2013 | INR | 4.91 | 5.4 | 4.51 | 5.03 | 5.03 | +0.24 (+5.01%) | 757,427 |
27 Feb 2013 | INR | 5.04 | 5.04 | 4.72 | 4.79 | 4.79 | -0.11 (-2.24%) | 220,978 |
26 Feb 2013 | INR | 4.95 | 5 | 4.85 | 4.9 | 4.9 | -0.04 (-0.81%) | 3,204,710 |
25 Feb 2013 | INR | 5.15 | 5.23 | 4.85 | 4.94 | 4.94 | -0.17 (-3.33%) | 326,650 |
22 Feb 2013 | INR | 5.34 | 5.75 | 5.06 | 5.11 | 5.11 | +0.02 (+0.39%) | 117,794 |
21 Feb 2013 | INR | 5.4 | 5.49 | 5.07 | 5.09 | 5.09 | -0.37 (-6.78%) | 3,774,332 |
20 Feb 2013 | INR | 5.6 | 5.6 | 5.4 | 5.46 | 5.46 | -0.03 (-0.55%) | 180,353 |
19 Feb 2013 | INR | 5.3 | 5.59 | 5.2 | 5.49 | 5.49 | +0.23 (+4.37%) | 238,730 |
18 Feb 2013 | INR | 5.25 | 5.44 | 5.16 | 5.26 | 5.26 | 0.0 (0.0%) | 136,389 |
15 Feb 2013 | INR | 5.16 | 5.3 | 5 | 5.26 | 5.26 | +0.1 (+1.94%) | 228,147 |
14 Feb 2013 | INR | 5.3 | 5.3 | 4.82 | 5.16 | 5.16 | -0.16 (-3.01%) | 716,698 |
13 Feb 2013 | INR | 5.5 | 5.69 | 5.25 | 5.32 | 5.32 | -0.21 (-3.80%) | 192,689 |
12 Feb 2013 | INR | 5.55 | 5.7 | 5 | 5.53 | 5.53 | -0.08 (-1.43%) | 572,908 |
11 Feb 2013 | INR | 5.55 | 5.74 | 5.31 | 5.61 | 5.61 | +0.2 (+3.70%) | 212,590 |
8 Feb 2013 | INR | 5.75 | 5.78 | 5.32 | 5.41 | 5.41 | -0.28 (-4.92%) | 337,103 |
7 Feb 2013 | INR | 6.05 | 6.05 | 5.42 | 5.69 | 5.69 | -0.34 (-5.64%) | 681,135 |