Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Apr 2013 | INR | 79.2 | 79.5 | 78.25 | 78.4 | 78.4 | -0.6 (-0.76%) | 3,674 |
2 Apr 2013 | INR | 79.5 | 79.9 | 78 | 79 | 79 | -0.5 (-0.63%) | 22,778 |
1 Apr 2013 | INR | 77.7 | 80.6 | 77.5 | 79.5 | 79.5 | +0.4 (+0.51%) | 24,730 |
28 Mar 2013 | INR | 77 | 79.5 | 77 | 79.1 | 79.1 | +2.05 (+2.66%) | 10,245 |
26 Mar 2013 | INR | 76.35 | 77.8 | 75.75 | 77.05 | 77.05 | +0.05 (+0.06%) | 13,179 |
25 Mar 2013 | INR | 77.35 | 77.95 | 76.95 | 77 | 77 | -0.35 (-0.45%) | 12,817 |
22 Mar 2013 | INR | 76.8 | 78.7 | 75.5 | 77.35 | 77.35 | +0.6 (+0.78%) | 18,780 |
21 Mar 2013 | INR | 77.85 | 78.85 | 76.2 | 76.75 | 76.75 | -0.65 (-0.84%) | 22,060 |
20 Mar 2013 | INR | 78.5 | 79.25 | 77 | 77.4 | 77.4 | -1.55 (-1.96%) | 19,987 |
19 Mar 2013 | INR | 79.5 | 79.7 | 78.5 | 78.95 | 78.95 | -0.25 (-0.32%) | 13,875 |
18 Mar 2013 | INR | 80.1 | 80.75 | 78.35 | 79.2 | 79.2 | -1.45 (-1.80%) | 90,452 |
15 Mar 2013 | INR | 80.8 | 81 | 79.6 | 80.65 | 80.65 | +0.65 (+0.81%) | 23,643 |
14 Mar 2013 | INR | 79.75 | 80.9 | 79.1 | 80 | 80 | +0.1 (+0.13%) | 14,759 |
13 Mar 2013 | INR | 80.2 | 80.9 | 79.5 | 79.9 | 79.9 | -0.55 (-0.68%) | 20,791 |
12 Mar 2013 | INR | 81.5 | 81.9 | 79.9 | 80.45 | 80.45 | -0.85 (-1.05%) | 63,074 |
11 Mar 2013 | INR | 81.1 | 81.95 | 80.95 | 81.3 | 81.3 | +0.4 (+0.49%) | 73,799 |
8 Mar 2013 | INR | 81.35 | 81.9 | 80.8 | 80.9 | 80.9 | -0.15 (-0.19%) | 37,054 |
7 Mar 2013 | INR | 80.8 | 81.75 | 80.5 | 81.05 | 81.05 | +0.1 (+0.12%) | 37,967 |
6 Mar 2013 | INR | 81.3 | 82 | 80.1 | 80.95 | 80.95 | -0.7 (-0.86%) | 41,577 |
5 Mar 2013 | INR | 81.2 | 81.85 | 80.55 | 81.65 | 81.65 | +0.2 (+0.25%) | 13,131 |
4 Mar 2013 | INR | 84.3 | 84.9 | 81 | 81.45 | 81.45 | -3.2 (-3.78%) | 36,240 |
1 Mar 2013 | INR | 84 | 85.4 | 83.65 | 84.65 | 84.65 | +0.65 (+0.77%) | 679,655 |
28 Feb 2013 | INR | 84.5 | 85.1 | 83 | 84 | 84 | -0.2 (-0.24%) | 569,097 |
27 Feb 2013 | INR | 84 | 85.2 | 83 | 84.2 | 84.2 | +1.1 (+1.32%) | 331,128 |
26 Feb 2013 | INR | 82 | 85.7 | 81.1 | 83.1 | 83.1 | +1.4 (+1.71%) | 272,978 |
25 Feb 2013 | INR | 82.1 | 83.6 | 81.25 | 81.7 | 81.7 | -0.85 (-1.03%) | 240,894 |
22 Feb 2013 | INR | 83 | 83.8 | 81.6 | 82.55 | 82.55 | -0.75 (-0.90%) | 23,540 |
21 Feb 2013 | INR | 83.5 | 85.35 | 83 | 83.3 | 83.3 | -0.65 (-0.77%) | 96,765 |
20 Feb 2013 | INR | 85.3 | 85.3 | 83.55 | 83.95 | 83.95 | -1.35 (-1.58%) | 51,103 |
19 Feb 2013 | INR | 85 | 86 | 84.05 | 85.3 | 85.3 | +0.05 (+0.06%) | 205,382 |