Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Feb 2013 | INR | 5.45 | 5.45 | 5.2 | 5.2 | 5.2 | -0.3 (-5.45%) | 975 |
11 Feb 2013 | INR | 5.6 | 5.65 | 5.3 | 5.5 | 5.5 | +0.2 (+3.77%) | 3,400 |
8 Feb 2013 | INR | 5.25 | 5.6 | 5.2 | 5.3 | 5.3 | -0.3 (-5.36%) | 4,333 |
7 Feb 2013 | INR | 5.4 | 5.6 | 5.15 | 5.6 | 5.6 | +0.2 (+3.70%) | 270 |
6 Feb 2013 | INR | 5.75 | 5.75 | 5.3 | 5.4 | 5.4 | -0.15 (-2.70%) | 3,800 |
5 Feb 2013 | INR | 5.5 | 5.55 | 5.15 | 5.55 | 5.55 | +0.3 (+5.71%) | 3,119 |
4 Feb 2013 | INR | 5.1 | 5.65 | 5.1 | 5.25 | 5.25 | -0.1 (-1.87%) | 1,835 |
1 Feb 2013 | INR | 5.4 | 5.65 | 5.3 | 5.35 | 5.35 | -0.05 (-0.93%) | 17,408 |
31 Jan 2013 | INR | 5.75 | 5.75 | 5.35 | 5.4 | 5.4 | -0.05 (-0.92%) | 491 |
30 Jan 2013 | INR | 5.4 | 5.7 | 5.35 | 5.45 | 5.45 | +0.05 (+0.93%) | 5,901 |
29 Jan 2013 | INR | 5.2 | 5.75 | 5.2 | 5.4 | 5.4 | -0.05 (-0.92%) | 2,791 |
28 Jan 2013 | INR | 6.25 | 6.25 | 5.4 | 5.45 | 5.45 | -0.55 (-9.17%) | 8,862 |
25 Jan 2013 | INR | 5.35 | 6 | 5.2 | 6 | 6 | +0.35 (+6.19%) | 7,426 |
24 Jan 2013 | INR | 5.6 | 5.85 | 5.6 | 5.65 | 5.65 | -0.2 (-3.42%) | 975 |
23 Jan 2013 | INR | 5.95 | 6 | 5.65 | 5.85 | 5.85 | +0.1 (+1.74%) | 1,280 |
22 Jan 2013 | INR | 5.95 | 5.95 | 5.7 | 5.75 | 5.75 | -0.2 (-3.36%) | 4,814 |
21 Jan 2013 | INR | 5.8 | 5.95 | 5.75 | 5.95 | 5.95 | +0.15 (+2.59%) | 1,337 |
18 Jan 2013 | INR | 6 | 6.3 | 5.8 | 5.8 | 5.8 | -0.2 (-3.33%) | 1,026 |
17 Jan 2013 | INR | 5.6 | 6.4 | 5.6 | 6 | 6 | -0.1 (-1.64%) | 5,789 |
16 Jan 2013 | INR | 6.35 | 6.35 | 6 | 6.1 | 6.1 | -0.15 (-2.40%) | 1,501 |
15 Jan 2013 | INR | 6.3 | 6.4 | 6 | 6.25 | 6.25 | -0.05 (-0.79%) | 7,298 |
14 Jan 2013 | INR | 6.35 | 6.35 | 6 | 6.3 | 6.3 | +0.3 (+5%) | 671 |
11 Jan 2013 | INR | 6.2 | 6.3 | 6 | 6 | 6 | -0.2 (-3.23%) | 2,755 |
10 Jan 2013 | INR | 6 | 6.4 | 6 | 6.2 | 6.2 | 0.0 (0.0%) | 4,498 |
9 Jan 2013 | INR | 6 | 6.4 | 5.6 | 6.2 | 6.2 | +0.1 (+1.64%) | 10,171 |
8 Jan 2013 | INR | 6.3 | 6.3 | 5.7 | 6.1 | 6.1 | +0.1 (+1.67%) | 56,560 |
7 Jan 2013 | INR | 6.6 | 6.6 | 5.9 | 6 | 6 | +0.1 (+1.69%) | 2,302 |
4 Jan 2013 | INR | 6.3 | 6.3 | 5.85 | 5.9 | 5.9 | -0.25 (-4.07%) | 6,416 |
3 Jan 2013 | INR | 5.7 | 6.15 | 5.7 | 6.15 | 6.15 | +0.3 (+5.13%) | 33,057 |
2 Jan 2013 | INR | 6.1 | 6.1 | 5.85 | 5.85 | 5.85 | -0.05 (-0.85%) | 1,045 |