Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Mar 2013 | INR | 30.8 | 30.85 | 29.25 | 29.4 | 29.4 | -1.1 (-3.61%) | 291,150 |
8 Mar 2013 | INR | 31.25 | 32 | 30.2 | 30.5 | 30.5 | -0.55 (-1.77%) | 253,990 |
7 Mar 2013 | INR | 31 | 31.95 | 30.8 | 31.05 | 31.05 | -0.1 (-0.32%) | 154,080 |
6 Mar 2013 | INR | 31.1 | 31.8 | 30.5 | 31.15 | 31.15 | -0.3 (-0.95%) | 284,080 |
5 Mar 2013 | INR | 31.5 | 31.75 | 30.6 | 31.45 | 31.45 | +1.5 (+5.01%) | 1,470,000 |
4 Mar 2013 | INR | 28.4 | 30.35 | 27.75 | 29.95 | 29.95 | +1.45 (+5.09%) | 427,930 |
1 Mar 2013 | INR | 27.8 | 28.7 | 27.8 | 28.5 | 28.5 | +1.1 (+4.01%) | 112,070 |
28 Feb 2013 | INR | 30.4 | 30.8 | 25.8 | 27.4 | 27.4 | -2.6 (-8.67%) | 162,050 |
27 Feb 2013 | INR | 30.55 | 31.3 | 29.45 | 30 | 30 | -0.45 (-1.48%) | 138,210 |
26 Feb 2013 | INR | 32 | 32 | 30 | 30.45 | 30.45 | -1.9 (-5.87%) | 239,260 |
25 Feb 2013 | INR | 32.6 | 34 | 32.1 | 32.35 | 32.35 | +0.2 (+0.62%) | 170,060 |
22 Feb 2013 | INR | 32.2 | 32.9 | 31.95 | 32.15 | 32.15 | -0.35 (-1.08%) | 56,750 |
21 Feb 2013 | INR | 33.25 | 33.8 | 32.15 | 32.5 | 32.5 | -0.9 (-2.69%) | 42,910 |
20 Feb 2013 | INR | 33.3 | 34.2 | 33.1 | 33.4 | 33.4 | +0.3 (+0.91%) | 112,900 |
19 Feb 2013 | INR | 32.05 | 34.4 | 32.05 | 33.1 | 33.1 | +0.8 (+2.48%) | 141,610 |
18 Feb 2013 | INR | 32 | 32.55 | 31.9 | 32.3 | 32.3 | +0.2 (+0.62%) | 46,030 |
15 Feb 2013 | INR | 32.2 | 32.85 | 31.9 | 32.1 | 32.1 | -0.6 (-1.83%) | 88,510 |
14 Feb 2013 | INR | 33.85 | 34.05 | 32.5 | 32.7 | 32.7 | -1.15 (-3.40%) | 196,430 |
13 Feb 2013 | INR | 34 | 34.6 | 33.75 | 33.85 | 33.85 | -0.25 (-0.73%) | 45,220 |
12 Feb 2013 | INR | 33.8 | 34.55 | 33.8 | 34.1 | 34.1 | +0.05 (+0.15%) | 77,770 |
11 Feb 2013 | INR | 34.2 | 34.45 | 33.9 | 34.05 | 34.05 | -0.1 (-0.29%) | 25,190 |
8 Feb 2013 | INR | 34.5 | 34.7 | 34 | 34.15 | 34.15 | -0.3 (-0.87%) | 57,730 |
7 Feb 2013 | INR | 34.75 | 35.05 | 34.2 | 34.45 | 34.45 | -0.4 (-1.15%) | 98,580 |
6 Feb 2013 | INR | 34.05 | 35.9 | 34.05 | 34.85 | 34.85 | +0.65 (+1.90%) | 168,900 |
5 Feb 2013 | INR | 32.05 | 35.15 | 32.05 | 34.2 | 34.2 | -0.15 (-0.44%) | 158,430 |
4 Feb 2013 | INR | 35 | 35.2 | 34.2 | 34.35 | 34.35 | -0.4 (-1.15%) | 112,300 |
1 Feb 2013 | INR | 35.2 | 35.3 | 34.55 | 34.75 | 34.75 | -0.25 (-0.71%) | 94,640 |
31 Jan 2013 | INR | 34.95 | 35.2 | 34.7 | 35 | 35 | 0.0 (0.0%) | 41,680 |
30 Jan 2013 | INR | 35.5 | 35.55 | 34.8 | 35 | 35 | -0.2 (-0.57%) | 67,920 |
29 Jan 2013 | INR | 35.45 | 36.1 | 35.1 | 35.2 | 35.2 | -0.15 (-0.42%) | 53,660 |