Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Feb 2013 | INR | 1,280 | 1,290 | 1,257 | 1,261.55 | 252.31 | -15.25 (-1.19%) | 1,386 |
6 Feb 2013 | INR | 1,285 | 1,294.95 | 1,271.05 | 1,276.8 | 255.36 | -1.1 (-0.09%) | 4,722 |
5 Feb 2013 | INR | 1,292 | 1,299.95 | 1,271.1 | 1,277.9 | 255.58 | -15.05 (-1.16%) | 5,088 |
4 Feb 2013 | INR | 1,302.65 | 1,310 | 1,283.8 | 1,292.95 | 258.59 | 0.0 (0.0%) | 5,646 |
1 Feb 2013 | INR | 1,309.7 | 1,309.7 | 1,290 | 1,292.95 | 258.59 | +2.35 (+0.18%) | 1,483 |
31 Jan 2013 | INR | 1,301.95 | 1,311 | 1,280 | 1,290.6 | 258.12 | -14.4 (-1.10%) | 1,182 |
30 Jan 2013 | INR | 1,294 | 1,314.8 | 1,280 | 1,305 | 261 | +13.1 (+1.01%) | 34,916 |
29 Jan 2013 | INR | 1,315 | 1,319.95 | 1,285.5 | 1,291.9 | 258.38 | -8.25 (-0.63%) | 1,150 |
28 Jan 2013 | INR | 1,345.95 | 1,345.95 | 1,296.3 | 1,300.15 | 260.03 | -4.7 (-0.36%) | 723 |
25 Jan 2013 | INR | 1,298 | 1,324.9 | 1,293.15 | 1,304.85 | 260.97 | -3.2 (-0.24%) | 1,243 |
24 Jan 2013 | INR | 1,341.35 | 1,341.35 | 1,285 | 1,308.05 | 261.61 | -13.35 (-1.01%) | 3,475 |
23 Jan 2013 | INR | 1,351.1 | 1,362.9 | 1,315 | 1,321.4 | 264.28 | -69.65 (-5.01%) | 2,610 |
22 Jan 2013 | INR | 1,403 | 1,403 | 1,370 | 1,391.05 | 278.21 | -8.8 (-0.63%) | 4,734 |
21 Jan 2013 | INR | 1,387.5 | 1,401 | 1,369 | 1,399.85 | 279.97 | +29.65 (+2.16%) | 18,415 |
18 Jan 2013 | INR | 1,395 | 1,399.75 | 1,358.25 | 1,370.2 | 274.04 | -15.45 (-1.12%) | 7,253 |
17 Jan 2013 | INR | 1,390 | 1,407.25 | 1,378.75 | 1,385.65 | 277.13 | +2.1 (+0.15%) | 7,828 |
16 Jan 2013 | INR | 1,428.95 | 1,428.95 | 1,375.05 | 1,383.55 | 276.71 | -20.4 (-1.45%) | 9,489 |
15 Jan 2013 | INR | 1,418.8 | 1,458.7 | 1,395.25 | 1,403.95 | 280.79 | +7.75 (+0.56%) | 32,877 |
14 Jan 2013 | INR | 1,390 | 1,403 | 1,385 | 1,396.2 | 279.24 | +12.4 (+0.90%) | 3,814 |
11 Jan 2013 | INR | 1,411.65 | 1,411.65 | 1,378.4 | 1,383.8 | 276.76 | -17.25 (-1.23%) | 4,625 |
10 Jan 2013 | INR | 1,380 | 1,432 | 1,372 | 1,401.05 | 280.21 | +26.1 (+1.90%) | 16,821 |
9 Jan 2013 | INR | 1,386.4 | 1,392.95 | 1,365.5 | 1,374.95 | 274.99 | -5.65 (-0.41%) | 5,915 |
8 Jan 2013 | INR | 1,390 | 1,393.55 | 1,372.05 | 1,380.6 | 276.12 | +1.95 (+0.14%) | 1,127 |
7 Jan 2013 | INR | 1,399.7 | 1,415 | 1,376 | 1,378.65 | 275.73 | -9.3 (-0.67%) | 38,362 |
4 Jan 2013 | INR | 1,397.95 | 1,410.45 | 1,380.1 | 1,387.95 | 277.59 | -4.3 (-0.31%) | 6,016 |
3 Jan 2013 | INR | 1,361.95 | 1,431 | 1,359 | 1,392.25 | 278.45 | +44.15 (+3.27%) | 11,668 |
2 Jan 2013 | INR | 1,368 | 1,374.7 | 1,338.5 | 1,348.1 | 269.62 | -14.75 (-1.08%) | 4,948 |
1 Jan 2013 | INR | 1,355 | 1,370 | 1,355 | 1,362.85 | 272.57 | +5.8 (+0.43%) | 2,870 |
31 Dec 2012 | INR | 1,350.05 | 1,373.85 | 1,344.25 | 1,357.05 | 271.41 | +9.45 (+0.70%) | 5,027 |
28 Dec 2012 | INR | 1,344 | 1,355 | 1,340 | 1,347.6 | 269.52 | +7.6 (+0.57%) | 105,531 |