Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Mar 2013 | INR | 2.94 | 2.94 | 2.51 | 2.65 | 2.65 | +0.04 (+1.53%) | 2,453 |
19 Mar 2013 | INR | 2.97 | 2.97 | 2.6 | 2.61 | 2.61 | -0.09 (-3.33%) | 19,080 |
18 Mar 2013 | INR | 2.99 | 2.99 | 2.63 | 2.7 | 2.7 | -0.02 (-0.74%) | 4,222 |
15 Mar 2013 | INR | 2.99 | 3 | 2.68 | 2.72 | 2.72 | +0.02 (+0.74%) | 20,734 |
14 Mar 2013 | INR | 2.96 | 2.96 | 2.65 | 2.7 | 2.7 | 0.0 (0.0%) | 23,695 |
13 Mar 2013 | INR | 2.7 | 2.7 | 2.65 | 2.7 | 2.7 | 0.0 (0.0%) | 4,707 |
12 Mar 2013 | INR | 2.92 | 2.92 | 2.66 | 2.7 | 2.7 | +0.04 (+1.50%) | 9,509 |
11 Mar 2013 | INR | 3.18 | 3.18 | 2.65 | 2.66 | 2.66 | +0.01 (+0.38%) | 22,942 |
8 Mar 2013 | INR | 2.99 | 2.99 | 2.62 | 2.65 | 2.65 | -0.04 (-1.49%) | 15,558 |
7 Mar 2013 | INR | 2.99 | 2.99 | 2.65 | 2.69 | 2.69 | -0.06 (-2.18%) | 30,531 |
6 Mar 2013 | INR | 2.71 | 2.75 | 2.65 | 2.75 | 2.75 | +0.09 (+3.38%) | 5,014 |
5 Mar 2013 | INR | 2.71 | 2.71 | 2.66 | 2.66 | 2.66 | -0.01 (-0.37%) | 12,375 |
4 Mar 2013 | INR | 2.75 | 2.75 | 2.66 | 2.67 | 2.67 | -0.03 (-1.11%) | 2,372 |
1 Mar 2013 | INR | 2.7 | 2.71 | 2.65 | 2.7 | 2.7 | -0.09 (-3.23%) | 35,075 |
28 Feb 2013 | INR | 2.71 | 2.8 | 2.7 | 2.79 | 2.79 | +0.09 (+3.33%) | 10,300 |
27 Feb 2013 | INR | 2.8 | 2.8 | 2.7 | 2.7 | 2.7 | -0.09 (-3.23%) | 34,264 |
26 Feb 2013 | INR | 2.8 | 2.84 | 2.75 | 2.79 | 2.79 | -0.1 (-3.46%) | 20,821 |
25 Feb 2013 | INR | 2.8 | 2.9 | 2.8 | 2.89 | 2.89 | +0.09 (+3.21%) | 31,521 |
22 Feb 2013 | INR | 2.75 | 2.8 | 2.7 | 2.8 | 2.8 | +0.04 (+1.45%) | 25,290 |
21 Feb 2013 | INR | 2.84 | 2.84 | 2.68 | 2.76 | 2.76 | -0.03 (-1.08%) | 35,407 |
20 Feb 2013 | INR | 2.85 | 2.85 | 2.65 | 2.79 | 2.79 | +0.04 (+1.45%) | 19,750 |
19 Feb 2013 | INR | 2.8 | 2.8 | 2.7 | 2.75 | 2.75 | -0.05 (-1.79%) | 27,739 |
18 Feb 2013 | INR | 2.75 | 2.99 | 2.7 | 2.8 | 2.8 | 0.0 (0.0%) | 31,118 |
15 Feb 2013 | INR | 3.09 | 3.09 | 2.77 | 2.8 | 2.8 | -0.05 (-1.75%) | 32,366 |
14 Feb 2013 | INR | 2.9 | 3 | 2.76 | 2.85 | 2.85 | -0.03 (-1.04%) | 118,531 |
13 Feb 2013 | INR | 2.93 | 3 | 2.86 | 2.88 | 2.88 | -0.12 (-4%) | 50,970 |
12 Feb 2013 | INR | 2.91 | 3 | 2.9 | 3 | 3 | 0.0 (0.0%) | 68,560 |
11 Feb 2013 | INR | 3.29 | 3.35 | 2.99 | 3 | 3 | -0.29 (-8.81%) | 60,210 |
8 Feb 2013 | INR | 3.41 | 3.48 | 3.2 | 3.29 | 3.29 | -0.16 (-4.64%) | 51,046 |
7 Feb 2013 | INR | 3.56 | 3.64 | 3.43 | 3.45 | 3.45 | -0.11 (-3.09%) | 28,017 |