Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Mar 2013 | INR | 55.5 | 59.95 | 55.4 | 57.45 | 14.3625 | +1.8 (+3.23%) | 17,455 |
19 Mar 2013 | INR | 58.9 | 58.9 | 55 | 55.65 | 13.9125 | -1.25 (-2.20%) | 1,467 |
18 Mar 2013 | INR | 57.6 | 57.6 | 54.65 | 56.9 | 14.225 | +1.7 (+3.08%) | 1,042 |
15 Mar 2013 | INR | 57.1 | 57.5 | 55 | 55.2 | 13.8 | -1.15 (-2.04%) | 15,451 |
14 Mar 2013 | INR | 57.8 | 57.8 | 55.6 | 56.35 | 14.0875 | +1.1 (+1.99%) | 3,204 |
13 Mar 2013 | INR | 59.9 | 59.9 | 55 | 55.25 | 13.8125 | -1.1 (-1.95%) | 3,973 |
12 Mar 2013 | INR | 60.1 | 60.1 | 55.6 | 56.35 | 14.0875 | -4.15 (-6.86%) | 6,215 |
11 Mar 2013 | INR | 62 | 62.5 | 60 | 60.5 | 15.125 | -2.1 (-3.35%) | 5,586 |
8 Mar 2013 | INR | 62 | 64.95 | 60.5 | 62.6 | 15.65 | +0.55 (+0.89%) | 13,038 |
7 Mar 2013 | INR | 60.55 | 64.85 | 60.55 | 62.05 | 15.5125 | +0.15 (+0.24%) | 13,119 |
6 Mar 2013 | INR | 58.2 | 62.2 | 56.65 | 61.9 | 15.475 | +5.2 (+9.17%) | 8,222 |
5 Mar 2013 | INR | 57.9 | 57.9 | 56.7 | 56.7 | 14.175 | +0.65 (+1.16%) | 25,102 |
4 Mar 2013 | INR | 57.05 | 57.55 | 56 | 56.05 | 14.0125 | -0.9 (-1.58%) | 22,131 |
1 Mar 2013 | INR | 54.1 | 59.45 | 54.1 | 56.95 | 14.2375 | +2.7 (+4.98%) | 5,909 |
28 Feb 2013 | INR | 59.4 | 59.4 | 54.25 | 54.25 | 13.5625 | -2.1 (-3.73%) | 4,202 |
27 Feb 2013 | INR | 58.85 | 58.85 | 56 | 56.35 | 14.0875 | +0.65 (+1.17%) | 2,461 |
26 Feb 2013 | INR | 59.8 | 59.8 | 55 | 55.7 | 13.925 | -0.35 (-0.62%) | 4,892 |
25 Feb 2013 | INR | 59.95 | 59.95 | 56 | 56.05 | 14.0125 | -0.8 (-1.41%) | 3,460 |
22 Feb 2013 | INR | 60 | 60 | 56 | 56.85 | 14.2125 | -3.25 (-5.41%) | 4,938 |
21 Feb 2013 | INR | 59.9 | 63 | 58 | 60.1 | 15.025 | +3 (+5.25%) | 3,801 |
20 Feb 2013 | INR | 60 | 60 | 57.05 | 57.1 | 14.275 | -0.7 (-1.21%) | 119 |
19 Feb 2013 | INR | 60 | 60 | 56.15 | 57.8 | 14.45 | +0.4 (+0.70%) | 4,801 |
18 Feb 2013 | INR | 57.1 | 60 | 57.1 | 57.4 | 14.35 | -2.35 (-3.93%) | 726 |
15 Feb 2013 | INR | 59.9 | 59.9 | 58.1 | 59.75 | 14.9375 | +0.75 (+1.27%) | 1,242 |
14 Feb 2013 | INR | 61 | 61 | 56.05 | 59 | 14.75 | -0.45 (-0.76%) | 453 |
13 Feb 2013 | INR | 58.1 | 60 | 58.1 | 59.45 | 14.8625 | -0.1 (-0.17%) | 818 |
12 Feb 2013 | INR | 60.5 | 60.5 | 57 | 59.55 | 14.8875 | 0.0 (0.0%) | 1,802 |
11 Feb 2013 | INR | 60.6 | 60.6 | 56.15 | 59.55 | 14.8875 | +0.75 (+1.28%) | 712 |
8 Feb 2013 | INR | 59.9 | 60 | 54.05 | 58.8 | 14.7 | +0.45 (+0.77%) | 792 |
7 Feb 2013 | INR | 60 | 60 | 55.2 | 58.35 | 14.5875 | +2.05 (+3.64%) | 1,442 |