Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Mar 2013 | INR | 3.9 | 4.37 | 3.9 | 4.37 | 4.37 | +0.29 (+7.11%) | 25,756 |
19 Mar 2013 | INR | 4.15 | 4.33 | 4.01 | 4.08 | 4.08 | -0.06 (-1.45%) | 211,368 |
18 Mar 2013 | INR | 4 | 4.14 | 4 | 4.14 | 4.14 | +0.12 (+2.99%) | 4,285 |
15 Mar 2013 | INR | 4 | 4.18 | 4 | 4.02 | 4.02 | -0.07 (-1.71%) | 30,800 |
14 Mar 2013 | INR | 4.02 | 4.19 | 3.92 | 4.09 | 4.09 | +0.07 (+1.74%) | 496 |
13 Mar 2013 | INR | 4 | 4.16 | 4 | 4.02 | 4.02 | -0.03 (-0.74%) | 23,905 |
12 Mar 2013 | INR | 4.25 | 4.26 | 4 | 4.05 | 4.05 | -0.14 (-3.34%) | 120,134 |
11 Mar 2013 | INR | 4.2 | 4.26 | 4.02 | 4.19 | 4.19 | -0.03 (-0.71%) | 19,918 |
8 Mar 2013 | INR | 4.2 | 4.23 | 4.1 | 4.22 | 4.22 | +0.07 (+1.69%) | 13,974 |
7 Mar 2013 | INR | 4.19 | 4.2 | 3.79 | 4.15 | 4.15 | +0.06 (+1.47%) | 131,114 |
6 Mar 2013 | INR | 4.08 | 4.15 | 3.85 | 4.09 | 4.09 | +0.02 (+0.49%) | 36,705 |
5 Mar 2013 | INR | 4.49 | 4.49 | 3.6 | 4.07 | 4.07 | +0.09 (+2.26%) | 10,840 |
4 Mar 2013 | INR | 4.19 | 4.19 | 3.94 | 3.98 | 3.98 | +0.02 (+0.51%) | 18,230 |
1 Mar 2013 | INR | 4.22 | 4.22 | 3.9 | 3.96 | 3.96 | -0.34 (-7.91%) | 69,978 |
28 Feb 2013 | INR | 4.4 | 4.6 | 4.2 | 4.3 | 4.3 | -0.3 (-6.52%) | 109,270 |
27 Feb 2013 | INR | 4.6 | 4.7 | 4.22 | 4.6 | 4.6 | -0.04 (-0.86%) | 39,391 |
26 Feb 2013 | INR | 4.51 | 5 | 4.37 | 4.64 | 4.64 | +0.07 (+1.53%) | 35,314 |
25 Feb 2013 | INR | 4.9 | 4.9 | 4.4 | 4.57 | 4.57 | +0.21 (+4.82%) | 19,810 |
22 Feb 2013 | INR | 4.5 | 4.6 | 4.21 | 4.36 | 4.36 | -0.19 (-4.18%) | 45,447 |
21 Feb 2013 | INR | 4.7 | 4.7 | 4.5 | 4.55 | 4.55 | -0.12 (-2.57%) | 29,633 |
20 Feb 2013 | INR | 4.44 | 4.94 | 4.44 | 4.67 | 4.67 | +0.27 (+6.14%) | 50,540 |
19 Feb 2013 | INR | 4.27 | 4.79 | 4.27 | 4.4 | 4.4 | -0.1 (-2.22%) | 35,880 |
18 Feb 2013 | INR | 4.89 | 4.89 | 4.36 | 4.5 | 4.5 | -0.12 (-2.60%) | 25,253 |
15 Feb 2013 | INR | 4.15 | 4.99 | 4.1 | 4.62 | 4.62 | +0.32 (+7.44%) | 22,138 |
14 Feb 2013 | INR | 4.6 | 4.6 | 4.3 | 4.3 | 4.3 | -0.2 (-4.44%) | 50,754 |
13 Feb 2013 | INR | 4.76 | 4.98 | 4.5 | 4.5 | 4.5 | -0.25 (-5.26%) | 46,691 |
12 Feb 2013 | INR | 5.49 | 5.49 | 4.66 | 4.75 | 4.75 | -0.23 (-4.62%) | 34,350 |
11 Feb 2013 | INR | 5.65 | 5.65 | 4.93 | 4.98 | 4.98 | +0.2 (+4.18%) | 49,422 |
8 Feb 2013 | INR | 4.94 | 5.09 | 4.44 | 4.78 | 4.78 | -0.23 (-4.59%) | 169,043 |
7 Feb 2013 | INR | 5.22 | 5.29 | 5 | 5.01 | 5.01 | -0.21 (-4.02%) | 54,174 |