Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Feb 2013 | INR | 35.25 | 35.55 | 34.65 | 34.75 | 34.75 | -0.4 (-1.14%) | 11,669 |
7 Feb 2013 | INR | 35.9 | 35.9 | 35 | 35.15 | 35.15 | -0.25 (-0.71%) | 26,763 |
6 Feb 2013 | INR | 35.1 | 35.65 | 35.05 | 35.4 | 35.4 | +0.1 (+0.28%) | 16,529 |
5 Feb 2013 | INR | 35 | 36.9 | 34 | 35.3 | 35.3 | -1.85 (-4.98%) | 153,043 |
4 Feb 2013 | INR | 37.45 | 38.25 | 37.05 | 37.15 | 37.15 | -0.3 (-0.80%) | 35,192 |
1 Feb 2013 | INR | 37.8 | 38.25 | 37.25 | 37.45 | 37.45 | -0.25 (-0.66%) | 9,538 |
31 Jan 2013 | INR | 37 | 38.3 | 37 | 37.7 | 37.7 | +0.9 (+2.45%) | 19,624 |
30 Jan 2013 | INR | 36.5 | 37.25 | 36.3 | 36.8 | 36.8 | -0.15 (-0.41%) | 74,044 |
29 Jan 2013 | INR | 38.35 | 38.85 | 36.6 | 36.95 | 36.95 | -0.55 (-1.47%) | 104,859 |
28 Jan 2013 | INR | 38.75 | 39.5 | 37.35 | 37.5 | 37.5 | -1.15 (-2.98%) | 41,941 |
25 Jan 2013 | INR | 37.4 | 39 | 37 | 38.65 | 38.65 | +1.05 (+2.79%) | 31,019 |
24 Jan 2013 | INR | 39.95 | 40.35 | 37.4 | 37.6 | 37.6 | -2.25 (-5.65%) | 83,975 |
23 Jan 2013 | INR | 40.1 | 41.3 | 39.25 | 39.85 | 39.85 | -0.8 (-1.97%) | 54,372 |
22 Jan 2013 | INR | 40.95 | 41.95 | 40.5 | 40.65 | 40.65 | -0.5 (-1.22%) | 26,380 |
21 Jan 2013 | INR | 41.15 | 41.75 | 41.05 | 41.15 | 41.15 | +0.15 (+0.37%) | 27,856 |
18 Jan 2013 | INR | 40.55 | 41.7 | 40.55 | 41 | 41 | -0.15 (-0.36%) | 38,051 |
17 Jan 2013 | INR | 41.3 | 41.7 | 41.05 | 41.15 | 41.15 | -0.05 (-0.12%) | 22,322 |
16 Jan 2013 | INR | 42.35 | 42.7 | 41 | 41.2 | 41.2 | -1.3 (-3.06%) | 52,930 |
15 Jan 2013 | INR | 41.65 | 43.65 | 41.65 | 42.5 | 42.5 | 0.0 (0.0%) | 78,218 |
14 Jan 2013 | INR | 41.6 | 42.75 | 41.35 | 42.5 | 42.5 | +0.75 (+1.80%) | 49,509 |
11 Jan 2013 | INR | 42.05 | 43 | 41.5 | 41.75 | 41.75 | -0.3 (-0.71%) | 109,647 |
10 Jan 2013 | INR | 41.55 | 43.2 | 41.55 | 42.05 | 42.05 | -0.65 (-1.52%) | 121,693 |
9 Jan 2013 | INR | 41.15 | 44 | 40.55 | 42.7 | 42.7 | +0.3 (+0.71%) | 216,512 |
8 Jan 2013 | INR | 40.55 | 43 | 40.55 | 42.4 | 42.4 | +0.4 (+0.95%) | 117,140 |
7 Jan 2013 | INR | 38.3 | 42.6 | 38.3 | 42 | 42 | +2.6 (+6.60%) | 524,029 |
4 Jan 2013 | INR | 37.3 | 39.6 | 37.3 | 39.4 | 39.4 | +0.85 (+2.20%) | 75,876 |
3 Jan 2013 | INR | 38.1 | 38.95 | 38.05 | 38.55 | 38.55 | +0.3 (+0.78%) | 22,234 |
2 Jan 2013 | INR | 37.8 | 38.7 | 37.75 | 38.25 | 38.25 | +0.55 (+1.46%) | 65,825 |
1 Jan 2013 | INR | 37.85 | 38.85 | 37.05 | 37.7 | 37.7 | +0.35 (+0.94%) | 36,040 |
31 Dec 2012 | INR | 36.3 | 37.75 | 36.3 | 37.35 | 37.35 | +0.15 (+0.40%) | 34,496 |