Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Feb 2013 | INR | 1,671.1 | 1,704.85 | 1,668.05 | 1,693.35 | 1,693.35 | +13.25 (+0.79%) | 122,997 |
15 Feb 2013 | INR | 1,665.05 | 1,690 | 1,644.9 | 1,680.1 | 1,680.1 | +9.65 (+0.58%) | 248,567 |
14 Feb 2013 | INR | 1,703.9 | 1,707.4 | 1,658 | 1,670.45 | 1,670.45 | -23.8 (-1.40%) | 283,632 |
13 Feb 2013 | INR | 1,698 | 1,710.25 | 1,635.5 | 1,694.25 | 1,694.25 | -7.9 (-0.46%) | 196,764 |
12 Feb 2013 | INR | 1,705 | 1,732.2 | 1,687.2 | 1,702.15 | 1,702.15 | -2.65 (-0.16%) | 249,220 |
11 Feb 2013 | INR | 1,724 | 1,724 | 1,686.1 | 1,704.8 | 1,704.8 | -14.45 (-0.84%) | 272,983 |
8 Feb 2013 | INR | 1,760 | 1,763.8 | 1,708.05 | 1,719.25 | 1,719.25 | -36.65 (-2.09%) | 230,149 |
7 Feb 2013 | INR | 1,771.9 | 1,772 | 1,747.55 | 1,755.9 | 1,755.9 | -24.3 (-1.37%) | 285,256 |
6 Feb 2013 | INR | 1,808.95 | 1,809 | 1,772.3 | 1,780.2 | 1,780.2 | -11.45 (-0.64%) | 390,307 |
5 Feb 2013 | INR | 1,812 | 1,812 | 1,781.4 | 1,791.65 | 1,791.65 | -26.15 (-1.44%) | 401,852 |
4 Feb 2013 | INR | 1,825 | 1,832.5 | 1,807 | 1,817.8 | 1,817.8 | +7.75 (+0.43%) | 326,544 |
1 Feb 2013 | INR | 1,825 | 1,825 | 1,794.5 | 1,810.05 | 1,810.05 | -12.05 (-0.66%) | 339,772 |
31 Jan 2013 | INR | 1,800 | 1,834.9 | 1,783.45 | 1,822.1 | 1,822.1 | +26 (+1.45%) | 517,873 |
30 Jan 2013 | INR | 1,824 | 1,826.1 | 1,785.25 | 1,796.1 | 1,796.1 | -13.85 (-0.77%) | 314,117 |
29 Jan 2013 | INR | 1,799.45 | 1,823.8 | 1,792.1 | 1,809.95 | 1,809.95 | +11.6 (+0.65%) | 342,333 |
28 Jan 2013 | INR | 1,761 | 1,810 | 1,761 | 1,798.35 | 1,798.35 | +33.45 (+1.90%) | 207,424 |
25 Jan 2013 | INR | 1,765.1 | 1,783 | 1,750.65 | 1,764.9 | 1,764.9 | -5.4 (-0.31%) | 149,298 |
24 Jan 2013 | INR | 1,779 | 1,779 | 1,752.4 | 1,770.3 | 1,770.3 | -12.4 (-0.70%) | 307,598 |
23 Jan 2013 | INR | 1,755.5 | 1,789.8 | 1,750.3 | 1,782.7 | 1,782.7 | +20.15 (+1.14%) | 347,240 |
22 Jan 2013 | INR | 1,764.9 | 1,769.65 | 1,750.1 | 1,762.55 | 1,762.55 | -9.4 (-0.53%) | 280,941 |
21 Jan 2013 | INR | 1,769 | 1,782.2 | 1,754.35 | 1,771.95 | 1,771.95 | +7.85 (+0.44%) | 271,002 |
18 Jan 2013 | INR | 1,750.1 | 1,782.2 | 1,720.05 | 1,764.1 | 1,764.1 | -54.6 (-3.00%) | 1,406,385 |
17 Jan 2013 | INR | 1,821 | 1,844.9 | 1,801 | 1,818.7 | 1,818.7 | -15.9 (-0.87%) | 881,628 |
16 Jan 2013 | INR | 1,835.25 | 1,851.7 | 1,826.4 | 1,834.6 | 1,834.6 | -10 (-0.54%) | 342,851 |
15 Jan 2013 | INR | 1,831.05 | 1,855 | 1,808.1 | 1,844.6 | 1,844.6 | +1.4 (+0.08%) | 529,832 |
14 Jan 2013 | INR | 1,821 | 1,854.2 | 1,820 | 1,843.2 | 1,843.2 | +3.75 (+0.20%) | 321,117 |
11 Jan 2013 | INR | 1,850.25 | 1,857.3 | 1,823 | 1,839.45 | 1,839.45 | -9.3 (-0.50%) | 324,710 |
10 Jan 2013 | INR | 1,852.25 | 1,865 | 1,842.1 | 1,848.75 | 1,848.75 | +1.05 (+0.06%) | 182,991 |
9 Jan 2013 | INR | 1,894.9 | 1,894.9 | 1,841.45 | 1,847.7 | 1,847.7 | -33.4 (-1.78%) | 600,024 |
8 Jan 2013 | INR | 1,896 | 1,901.6 | 1,870.1 | 1,881.1 | 1,881.1 | -16.2 (-0.85%) | 302,516 |