Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Feb 2013 | INR | 40 | 41.2 | 38.75 | 39.6 | 39.6 | +0.1 (+0.25%) | 20,448 |
4 Feb 2013 | INR | 41.45 | 41.45 | 37.5 | 39.5 | 39.5 | +0.6 (+1.54%) | 27,207 |
1 Feb 2013 | INR | 40.8 | 41.4 | 37 | 38.9 | 38.9 | -1.8 (-4.42%) | 36,339 |
31 Jan 2013 | INR | 40.5 | 40.8 | 39.3 | 40.7 | 40.7 | +0.85 (+2.13%) | 24,987 |
30 Jan 2013 | INR | 39.65 | 40 | 37.9 | 39.85 | 39.85 | +0.55 (+1.40%) | 29,370 |
29 Jan 2013 | INR | 42.5 | 42.5 | 38.5 | 39.3 | 39.3 | -0.25 (-0.63%) | 4,365 |
28 Jan 2013 | INR | 39.75 | 39.9 | 39 | 39.55 | 39.55 | -0.3 (-0.75%) | 15,495 |
25 Jan 2013 | INR | 40.25 | 40.8 | 39.05 | 39.85 | 39.85 | -0.1 (-0.25%) | 24,919 |
24 Jan 2013 | INR | 41.45 | 41.45 | 39.55 | 39.95 | 39.95 | 0.0 (0.0%) | 17,966 |
23 Jan 2013 | INR | 41.7 | 41.7 | 39.4 | 39.95 | 39.95 | -0.05 (-0.13%) | 75,835 |
22 Jan 2013 | INR | 41.9 | 41.9 | 39 | 40 | 40 | +0.65 (+1.65%) | 37,229 |
21 Jan 2013 | INR | 41.2 | 41.2 | 37.35 | 39.35 | 39.35 | +0.3 (+0.77%) | 27,245 |
18 Jan 2013 | INR | 41.25 | 41.5 | 38.2 | 39.05 | 39.05 | -0.85 (-2.13%) | 31,335 |
17 Jan 2013 | INR | 41.55 | 41.8 | 37.55 | 39.9 | 39.9 | -0.1 (-0.25%) | 46,052 |
16 Jan 2013 | INR | 39.95 | 40 | 38.5 | 40 | 40 | +1.15 (+2.96%) | 41,301 |
15 Jan 2013 | INR | 40 | 40.5 | 38 | 38.85 | 38.85 | -1.15 (-2.87%) | 56,522 |
14 Jan 2013 | INR | 37.3 | 40 | 35.5 | 40 | 40 | +2.4 (+6.38%) | 15,473 |
11 Jan 2013 | INR | 39.8 | 40 | 36.7 | 37.6 | 37.6 | -2.9 (-7.16%) | 6,691 |
10 Jan 2013 | INR | 38.9 | 41.2 | 38 | 40.5 | 40.5 | +2.75 (+7.28%) | 6,754 |
9 Jan 2013 | INR | 38.8 | 38.8 | 32.6 | 37.75 | 37.75 | +1.8 (+5.01%) | 1,987 |
8 Jan 2013 | INR | 37.2 | 37.2 | 33.25 | 35.95 | 35.95 | +1.85 (+5.43%) | 3,124 |
7 Jan 2013 | INR | 32 | 35.5 | 30.3 | 34.1 | 34.1 | +1.35 (+4.12%) | 5,696 |
4 Jan 2013 | INR | 32.7 | 32.8 | 32.7 | 32.75 | 32.75 | +0.85 (+2.66%) | 700 |
3 Jan 2013 | INR | 31.15 | 32.9 | 30.85 | 31.9 | 31.9 | -0.55 (-1.69%) | 4,647 |
2 Jan 2013 | INR | 34.05 | 34.25 | 32.3 | 32.45 | 32.45 | -0.3 (-0.92%) | 950 |
1 Jan 2013 | INR | 34.5 | 34.5 | 32.45 | 32.75 | 32.75 | -1.35 (-3.96%) | 161 |
31 Dec 2012 | INR | 32.3 | 34.1 | 32.25 | 34.1 | 34.1 | +0.85 (+2.56%) | 201 |
28 Dec 2012 | INR | 33.4 | 33.75 | 31 | 33.25 | 33.25 | +1.1 (+3.42%) | 5,057 |
27 Dec 2012 | INR | 31 | 32.55 | 29.55 | 32.15 | 32.15 | +1.15 (+3.71%) | 2,091 |
26 Dec 2012 | INR | 31.7 | 31.7 | 29 | 31 | 31 | +0.8 (+2.65%) | 2,908 |