Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 May 2013 | INR | 4.98 | 5.1 | 4.68 | 4.88 | 4.88 | +0.08 (+1.67%) | 11,826 |
7 May 2013 | INR | 4.94 | 4.95 | 4.52 | 4.8 | 4.8 | +0.21 (+4.58%) | 11,829 |
6 May 2013 | INR | 5.15 | 5.15 | 4.56 | 4.59 | 4.59 | -0.28 (-5.75%) | 22,553 |
3 May 2013 | INR | 5.1 | 5.1 | 4.67 | 4.87 | 4.87 | -0.06 (-1.22%) | 11,266 |
2 May 2013 | INR | 4.52 | 5.1 | 4.52 | 4.93 | 4.93 | -0.01 (-0.20%) | 19,036 |
30 Apr 2013 | INR | 4.5 | 5.08 | 4.5 | 4.94 | 4.94 | +0.52 (+11.76%) | 41,223 |
29 Apr 2013 | INR | 5.5 | 5.5 | 4.3 | 4.42 | 4.42 | -0.9 (-16.92%) | 178,579 |
26 Apr 2013 | INR | 5.32 | 5.32 | 4.63 | 5.32 | 5.32 | +0.88 (+19.82%) | 137,667 |
25 Apr 2013 | INR | 4 | 4.73 | 4 | 4.44 | 4.44 | +0.44 (+11%) | 81,996 |
23 Apr 2013 | INR | 4 | 4 | 3.95 | 4 | 4 | +0.01 (+0.25%) | 15,380 |
22 Apr 2013 | INR | 4 | 4 | 3.88 | 3.99 | 3.99 | -0.01 (-0.25%) | 18,421 |
18 Apr 2013 | INR | 3.86 | 4 | 3.86 | 4 | 4 | +0.15 (+3.90%) | 7,679 |
17 Apr 2013 | INR | 4 | 4 | 3.82 | 3.85 | 3.85 | -0.23 (-5.64%) | 16,896 |
16 Apr 2013 | INR | 3.97 | 4.16 | 3.8 | 4.08 | 4.08 | -0.05 (-1.21%) | 17,943 |
15 Apr 2013 | INR | 3.93 | 4.13 | 3.92 | 4.13 | 4.13 | +0.2 (+5.09%) | 3,552 |
12 Apr 2013 | INR | 3.91 | 4.16 | 3.9 | 3.93 | 3.93 | +0.03 (+0.77%) | 9,126 |
11 Apr 2013 | INR | 3.79 | 3.9 | 3.78 | 3.9 | 3.9 | -0.01 (-0.26%) | 1,700 |
10 Apr 2013 | INR | 4.02 | 4.16 | 3.82 | 3.91 | 3.91 | -0.26 (-6.24%) | 9,610 |
9 Apr 2013 | INR | 3.9 | 4.2 | 3.65 | 4.17 | 4.17 | +0.31 (+8.03%) | 55,370 |
8 Apr 2013 | INR | 4.2 | 4.2 | 3.7 | 3.86 | 3.86 | -0.28 (-6.76%) | 6,100 |
5 Apr 2013 | INR | 4 | 4.38 | 4 | 4.14 | 4.14 | +0.07 (+1.72%) | 653 |
4 Apr 2013 | INR | 4.2 | 4.2 | 3.78 | 4.07 | 4.07 | +0.05 (+1.24%) | 605 |
3 Apr 2013 | INR | 4.06 | 4.06 | 3.97 | 4.02 | 4.02 | +0.05 (+1.26%) | 4,860 |
2 Apr 2013 | INR | 4 | 4.39 | 3.85 | 3.97 | 3.97 | -0.03 (-0.75%) | 31,944 |
1 Apr 2013 | INR | 4 | 4.2 | 4 | 4 | 4 | +0.05 (+1.27%) | 15,235 |
28 Mar 2013 | INR | 4.12 | 4.13 | 3.7 | 3.95 | 3.95 | +0.05 (+1.28%) | 9,109 |
26 Mar 2013 | INR | 4.29 | 4.29 | 3.8 | 3.9 | 3.9 | -0.02 (-0.51%) | 6,845 |
25 Mar 2013 | INR | 4.05 | 4.11 | 3.9 | 3.92 | 3.92 | +0.02 (+0.51%) | 19,241 |
22 Mar 2013 | INR | 4.17 | 4.18 | 3.85 | 3.9 | 3.9 | -0.08 (-2.01%) | 225,073 |
21 Mar 2013 | INR | 3.93 | 4.17 | 3.93 | 3.98 | 3.98 | -0.39 (-8.92%) | 9,842 |