Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Mar 2013 | INR | 8.45 | 8.45 | 7.3 | 7.94 | 7.94 | -0.23 (-2.82%) | 691 |
19 Mar 2013 | INR | 7.5 | 8.17 | 7.4 | 8.17 | 8.17 | +0.1 (+1.24%) | 60 |
18 Mar 2013 | INR | 7.15 | 8.14 | 7 | 8.07 | 8.07 | +0.13 (+1.64%) | 2,891 |
15 Mar 2013 | INR | 8.44 | 8.59 | 7.61 | 7.94 | 7.94 | -0.1 (-1.24%) | 26,404 |
14 Mar 2013 | INR | 7.15 | 8.39 | 7.11 | 8.04 | 8.04 | -0.06 (-0.74%) | 34,628 |
13 Mar 2013 | INR | 8 | 8.25 | 7.7 | 8.1 | 8.1 | -0.18 (-2.17%) | 7,326 |
12 Mar 2013 | INR | 7.7 | 8.3 | 7.7 | 8.28 | 8.28 | +0.49 (+6.29%) | 9,759 |
11 Mar 2013 | INR | 8 | 8 | 7.13 | 7.79 | 7.79 | +0.04 (+0.52%) | 6,969 |
8 Mar 2013 | INR | 7.1 | 7.77 | 7.1 | 7.75 | 7.75 | +0.37 (+5.01%) | 4,270 |
7 Mar 2013 | INR | 8.05 | 8.29 | 7.11 | 7.38 | 7.38 | -0.81 (-9.89%) | 6,496 |
6 Mar 2013 | INR | 7.7 | 8.24 | 6.62 | 8.19 | 8.19 | +0.31 (+3.93%) | 8,565 |
5 Mar 2013 | INR | 7.15 | 7.88 | 7.15 | 7.88 | 7.88 | +0.19 (+2.47%) | 47,481 |
4 Mar 2013 | INR | 7.75 | 7.75 | 6.62 | 7.69 | 7.69 | +0.04 (+0.52%) | 101,809 |
1 Mar 2013 | INR | 7.65 | 8 | 7.65 | 7.65 | 7.65 | +0.03 (+0.39%) | 1,771 |
28 Feb 2013 | INR | 7.51 | 8.14 | 7.51 | 7.62 | 7.62 | -0.19 (-2.43%) | 4,096 |
27 Feb 2013 | INR | 7.55 | 7.9 | 7.3 | 7.81 | 7.81 | +0.35 (+4.69%) | 16,226 |
26 Feb 2013 | INR | 7.21 | 8 | 7.2 | 7.46 | 7.46 | -0.08 (-1.06%) | 23,568 |
25 Feb 2013 | INR | 7.2 | 8.2 | 7.2 | 7.54 | 7.54 | -0.31 (-3.95%) | 1,575 |
22 Feb 2013 | INR | 8 | 8.75 | 7.55 | 7.85 | 7.85 | -0.26 (-3.21%) | 32,664 |
21 Feb 2013 | INR | 8 | 8.59 | 7.81 | 8.11 | 8.11 | +0.11 (+1.38%) | 3,810 |
20 Feb 2013 | INR | 7.9 | 8.2 | 7.75 | 8 | 8 | +0.58 (+7.82%) | 10,139 |
19 Feb 2013 | INR | 7.3 | 7.9 | 7.3 | 7.42 | 7.42 | -0.42 (-5.36%) | 3,310 |
18 Feb 2013 | INR | 7.47 | 8 | 7.47 | 7.84 | 7.84 | +0.55 (+7.54%) | 22,223 |
15 Feb 2013 | INR | 8.4 | 8.4 | 7.06 | 7.29 | 7.29 | -0.23 (-3.06%) | 5,674 |
14 Feb 2013 | INR | 7.9 | 8.25 | 7.5 | 7.52 | 7.52 | -0.72 (-8.74%) | 16,267 |
13 Feb 2013 | INR | 8.15 | 8.84 | 8.05 | 8.24 | 8.24 | +0.24 (+3%) | 39,767 |
12 Feb 2013 | INR | 8 | 8.49 | 7.9 | 8 | 8 | 0.0 (0.0%) | 7,924 |
11 Feb 2013 | INR | 7.91 | 8.79 | 7.9 | 8 | 8 | 0.0 (0.0%) | 1,110 |
8 Feb 2013 | INR | 8.01 | 8.01 | 7.62 | 8 | 8 | -0.12 (-1.48%) | 3,189 |
7 Feb 2013 | INR | 8.15 | 8.25 | 8.05 | 8.12 | 8.12 | -0.07 (-0.85%) | 9,001 |