Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Mar 2013 | INR | 997 | 999 | 959.8 | 964.1 | 964.1 | -36 (-3.60%) | 14,196 |
19 Mar 2013 | INR | 1,024.1 | 1,029.8 | 997 | 1,000.1 | 1,000.1 | -22.15 (-2.17%) | 9,510 |
18 Mar 2013 | INR | 1,019 | 1,027 | 1,008.85 | 1,022.25 | 1,022.25 | +3.6 (+0.35%) | 4,359 |
15 Mar 2013 | INR | 1,026.35 | 1,032.6 | 1,015.15 | 1,018.65 | 1,018.65 | -7.7 (-0.75%) | 5,733 |
14 Mar 2013 | INR | 1,033.85 | 1,036.75 | 1,021 | 1,026.35 | 1,026.35 | -4.5 (-0.44%) | 12,491 |
13 Mar 2013 | INR | 1,036.1 | 1,037 | 1,019.35 | 1,030.85 | 1,030.85 | -9.65 (-0.93%) | 4,375 |
12 Mar 2013 | INR | 1,035 | 1,044 | 1,028 | 1,040.5 | 1,040.5 | +5.85 (+0.57%) | 4,472 |
11 Mar 2013 | INR | 1,040.45 | 1,046 | 1,031 | 1,034.65 | 1,034.65 | -1.6 (-0.15%) | 4,027 |
8 Mar 2013 | INR | 1,031.15 | 1,042.5 | 1,028.95 | 1,036.25 | 1,036.25 | +8.25 (+0.80%) | 4,714 |
7 Mar 2013 | INR | 1,040.4 | 1,043 | 1,022 | 1,028 | 1,028 | -5.95 (-0.58%) | 7,578 |
6 Mar 2013 | INR | 1,049.85 | 1,052 | 1,024.05 | 1,033.95 | 1,033.95 | -17.9 (-1.70%) | 7,663 |
5 Mar 2013 | INR | 1,045 | 1,056 | 1,030 | 1,051.85 | 1,051.85 | +14.3 (+1.38%) | 5,549 |
4 Mar 2013 | INR | 1,040 | 1,042.45 | 1,022.1 | 1,037.55 | 1,037.55 | -2.9 (-0.28%) | 3,419 |
1 Mar 2013 | INR | 1,014.75 | 1,051 | 1,014.75 | 1,040.45 | 1,040.45 | +26.85 (+2.65%) | 9,724 |
28 Feb 2013 | INR | 1,034.25 | 1,038 | 1,005 | 1,013.6 | 1,013.6 | -13.9 (-1.35%) | 8,810 |
27 Feb 2013 | INR | 1,030 | 1,038.9 | 994.65 | 1,027.5 | 1,027.5 | -2.35 (-0.23%) | 9,278 |
26 Feb 2013 | INR | 1,040 | 1,040 | 1,023.3 | 1,029.85 | 1,029.85 | -12.6 (-1.21%) | 6,220 |
25 Feb 2013 | INR | 1,049.85 | 1,060 | 1,035.15 | 1,042.45 | 1,042.45 | -5.85 (-0.56%) | 4,919 |
22 Feb 2013 | INR | 1,059.9 | 1,120 | 1,039 | 1,048.3 | 1,048.3 | +2.9 (+0.28%) | 5,229 |
21 Feb 2013 | INR | 1,050.1 | 1,058 | 1,035.9 | 1,045.4 | 1,045.4 | -12.2 (-1.15%) | 3,937 |
20 Feb 2013 | INR | 1,059.5 | 1,065 | 1,053 | 1,057.6 | 1,057.6 | +2.55 (+0.24%) | 4,953 |
19 Feb 2013 | INR | 1,037.6 | 1,060 | 1,037 | 1,055.05 | 1,055.05 | +20.7 (+2.00%) | 3,996 |
18 Feb 2013 | INR | 1,038.25 | 1,045.2 | 1,024.65 | 1,034.35 | 1,034.35 | -3.1 (-0.30%) | 5,294 |
15 Feb 2013 | INR | 1,039.75 | 1,042 | 1,020 | 1,037.45 | 1,037.45 | -7.2 (-0.69%) | 8,926 |
14 Feb 2013 | INR | 1,075 | 1,076 | 1,033 | 1,044.65 | 1,044.65 | -26.4 (-2.46%) | 11,157 |
13 Feb 2013 | INR | 1,059 | 1,075.7 | 1,059 | 1,071.05 | 1,071.05 | +20.6 (+1.96%) | 14,618 |
12 Feb 2013 | INR | 1,045 | 1,053.7 | 1,036 | 1,050.45 | 1,050.45 | +13.2 (+1.27%) | 5,166 |
11 Feb 2013 | INR | 1,038.25 | 1,046 | 1,030.6 | 1,037.25 | 1,037.25 | +5.3 (+0.51%) | 6,987 |
8 Feb 2013 | INR | 1,044.1 | 1,053.8 | 1,025.15 | 1,031.95 | 1,031.95 | -12.9 (-1.23%) | 6,520 |
7 Feb 2013 | INR | 1,036 | 1,053.9 | 1,032.15 | 1,044.85 | 1,044.85 | +5.25 (+0.51%) | 8,446 |