Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Apr 2013 | INR | 4,890 | 4,913.9 | 4,840.8 | 4,885.1 | 488.51 | -5.3 (-0.11%) | 758,590 |
2 Apr 2013 | INR | 4,955 | 4,969.9 | 4,875.8 | 4,890.4 | 489.04 | -64.6 (-1.30%) | 520,130 |
1 Apr 2013 | INR | 4,922 | 4,982 | 4,881 | 4,955 | 495.5 | +37.7 (+0.77%) | 688,780 |
28 Mar 2013 | INR | 4,894.6 | 4,925 | 4,847.1 | 4,917.3 | 491.73 | +14.1 (+0.29%) | 1,030,000 |
26 Mar 2013 | INR | 4,880 | 4,926.8 | 4,875 | 4,903.2 | 490.32 | +24.2 (+0.50%) | 1,160,000 |
25 Mar 2013 | INR | 4,975 | 5,001.3 | 4,858 | 4,879 | 487.9 | -74.7 (-1.51%) | 1,670,000 |
22 Mar 2013 | INR | 4,899 | 5,000 | 4,878 | 4,953.7 | 495.37 | +41 (+0.83%) | 1,150,000 |
21 Mar 2013 | INR | 5,000.1 | 5,050 | 4,885 | 4,912.7 | 491.27 | -79.9 (-1.60%) | 1,570,000 |
20 Mar 2013 | INR | 4,899 | 5,019.4 | 4,866.1 | 4,992.6 | 499.26 | +83.2 (+1.69%) | 1,900,000 |
19 Mar 2013 | INR | 5,005 | 5,005 | 4,900 | 4,909.4 | 490.94 | -93.1 (-1.86%) | 2,170,000 |
18 Mar 2013 | INR | 4,980 | 5,030 | 4,945 | 5,002.5 | 500.25 | -4.8 (-0.10%) | 2,530,000 |
15 Mar 2013 | INR | 4,890 | 5,025 | 4,860.3 | 5,007.3 | 500.73 | +110.9 (+2.26%) | 3,090,000 |
14 Mar 2013 | INR | 4,781.3 | 4,945 | 4,780 | 4,896.4 | 489.64 | +105.6 (+2.20%) | 1,590,000 |
13 Mar 2013 | INR | 4,725 | 4,829.6 | 4,720.1 | 4,790.8 | 479.08 | +38.4 (+0.81%) | 1,450,000 |
12 Mar 2013 | INR | 4,761 | 4,770 | 4,723.5 | 4,752.4 | 475.24 | -4.4 (-0.09%) | 787,720 |
11 Mar 2013 | INR | 4,665 | 4,775 | 4,647.9 | 4,756.8 | 475.68 | +90.2 (+1.93%) | 1,240,000 |
8 Mar 2013 | INR | 4,592.1 | 4,688 | 4,592.1 | 4,666.6 | 466.66 | +81.1 (+1.77%) | 608,210 |
7 Mar 2013 | INR | 4,425 | 4,612.1 | 4,425 | 4,585.5 | 458.55 | +122.3 (+2.74%) | 977,840 |
6 Mar 2013 | INR | 4,442.3 | 4,480 | 4,418 | 4,463.2 | 446.32 | +28.3 (+0.64%) | 591,600 |
5 Mar 2013 | INR | 4,347 | 4,450 | 4,292 | 4,434.9 | 443.49 | +105 (+2.42%) | 785,270 |
4 Mar 2013 | INR | 4,331 | 4,360 | 4,275 | 4,329.9 | 432.99 | -29.2 (-0.67%) | 721,440 |
1 Mar 2013 | INR | 4,299 | 4,385 | 4,270.1 | 4,359.1 | 435.91 | +86.9 (+2.03%) | 772,430 |
28 Feb 2013 | INR | 4,380 | 4,434.7 | 4,225 | 4,272.2 | 427.22 | -85.9 (-1.97%) | 1,590,000 |
27 Feb 2013 | INR | 4,381.1 | 4,424 | 4,335.9 | 4,358.1 | 435.81 | -42 (-0.95%) | 587,380 |
26 Feb 2013 | INR | 4,497 | 4,499 | 4,370.2 | 4,400.1 | 440.01 | -102 (-2.27%) | 597,970 |
25 Feb 2013 | INR | 4,558 | 4,558 | 4,491 | 4,502.1 | 450.21 | -35.2 (-0.78%) | 477,940 |
22 Feb 2013 | INR | 4,502.1 | 4,552.7 | 4,475.5 | 4,537.3 | 453.73 | +23.6 (+0.52%) | 684,190 |
21 Feb 2013 | INR | 4,548.8 | 4,560.5 | 4,482.1 | 4,513.7 | 451.37 | -41.8 (-0.92%) | 548,690 |
20 Feb 2013 | INR | 4,579.9 | 4,597.7 | 4,533.4 | 4,555.5 | 455.55 | -3.4 (-0.07%) | 856,240 |
19 Feb 2013 | INR | 4,490 | 4,599 | 4,480.2 | 4,558.9 | 455.89 | +54.8 (+1.22%) | 407,070 |