Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 May 2013 | INR | 64.4 | 65.8 | 63.75 | 65.4 | 65.4 | +1.55 (+2.43%) | 281,091 |
7 May 2013 | INR | 63.25 | 64.7 | 63.05 | 63.85 | 63.85 | +1.1 (+1.75%) | 183,982 |
6 May 2013 | INR | 61.85 | 63.25 | 61.8 | 62.75 | 62.75 | +1.05 (+1.70%) | 160,716 |
3 May 2013 | INR | 61 | 62.9 | 60.55 | 61.7 | 61.7 | +1.45 (+2.41%) | 566,132 |
2 May 2013 | INR | 57.45 | 61.45 | 56.8 | 60.25 | 60.25 | +3.3 (+5.79%) | 408,387 |
30 Apr 2013 | INR | 57.85 | 57.9 | 56.2 | 56.95 | 56.95 | -0.4 (-0.70%) | 77,754 |
29 Apr 2013 | INR | 56.9 | 57.85 | 56.6 | 57.35 | 57.35 | +0.9 (+1.59%) | 63,557 |
26 Apr 2013 | INR | 57.65 | 57.95 | 56.05 | 56.45 | 56.45 | -1.1 (-1.91%) | 92,874 |
25 Apr 2013 | INR | 57.7 | 58.25 | 57.2 | 57.55 | 57.55 | +0.25 (+0.44%) | 85,432 |
23 Apr 2013 | INR | 56.5 | 57.8 | 56.5 | 57.3 | 57.3 | +1.05 (+1.87%) | 108,890 |
22 Apr 2013 | INR | 55.85 | 56.85 | 55.15 | 56.25 | 56.25 | +0.75 (+1.35%) | 78,033 |
18 Apr 2013 | INR | 55.35 | 55.85 | 54.85 | 55.5 | 55.5 | +0.2 (+0.36%) | 58,617 |
17 Apr 2013 | INR | 55.3 | 56.1 | 54.6 | 55.3 | 55.3 | +0.5 (+0.91%) | 120,177 |
16 Apr 2013 | INR | 54.25 | 55.9 | 53.7 | 54.8 | 54.8 | +0.55 (+1.01%) | 107,436 |
15 Apr 2013 | INR | 53.35 | 56.8 | 52.6 | 54.25 | 54.25 | +0.95 (+1.78%) | 158,416 |
12 Apr 2013 | INR | 53.05 | 53.5 | 52.6 | 53.3 | 53.3 | -0.35 (-0.65%) | 37,731 |
11 Apr 2013 | INR | 54.15 | 54.25 | 53.35 | 53.65 | 53.65 | -0.15 (-0.28%) | 63,449 |
10 Apr 2013 | INR | 54.55 | 54.55 | 53 | 53.8 | 53.8 | -0.45 (-0.83%) | 69,620 |
9 Apr 2013 | INR | 54.75 | 55.5 | 54 | 54.25 | 54.25 | +0.2 (+0.37%) | 76,222 |
8 Apr 2013 | INR | 53.5 | 54.85 | 53.25 | 54.05 | 54.05 | +0.85 (+1.60%) | 43,819 |
5 Apr 2013 | INR | 53.9 | 54.15 | 52.5 | 53.2 | 53.2 | +0.25 (+0.47%) | 61,461 |
4 Apr 2013 | INR | 54.5 | 55 | 52.7 | 52.95 | 52.95 | -2.05 (-3.73%) | 75,919 |
3 Apr 2013 | INR | 54.6 | 56.35 | 54.6 | 55 | 55 | 0.0 (0.0%) | 130,160 |
2 Apr 2013 | INR | 53.15 | 55.25 | 52.55 | 55 | 55 | +2.3 (+4.36%) | 158,518 |
1 Apr 2013 | INR | 50.1 | 53.15 | 49.9 | 52.7 | 52.7 | +3.15 (+6.36%) | 98,305 |
28 Mar 2013 | INR | 49.6 | 49.95 | 48.35 | 49.55 | 49.55 | +0.05 (+0.10%) | 95,083 |
26 Mar 2013 | INR | 50.35 | 50.85 | 49.25 | 49.5 | 49.5 | -0.7 (-1.39%) | 70,149 |
25 Mar 2013 | INR | 51.55 | 52.25 | 49.9 | 50.2 | 50.2 | -1.3 (-2.52%) | 165,186 |
22 Mar 2013 | INR | 52.4 | 52.5 | 50.7 | 51.5 | 51.5 | -1.15 (-2.18%) | 177,130 |
21 Mar 2013 | INR | 54.15 | 54.4 | 52.4 | 52.65 | 52.65 | -1.2 (-2.23%) | 167,008 |