Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Feb 2013 | INR | 4.1 | 4.15 | 4 | 4.15 | 4.15 | +0.25 (+6.41%) | 1,683 |
31 Jan 2013 | INR | 4 | 4.25 | 3.9 | 3.9 | 3.9 | -0.2 (-4.88%) | 1,814 |
30 Jan 2013 | INR | 3.9 | 4.3 | 3.9 | 4.1 | 4.1 | +0.05 (+1.23%) | 1,631 |
29 Jan 2013 | INR | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | -0.1 (-2.41%) | 30 |
28 Jan 2013 | INR | 4.3 | 4.6 | 3.9 | 4.15 | 4.15 | -0.1 (-2.35%) | 2,465 |
25 Jan 2013 | INR | 3.9 | 4.45 | 3.9 | 4.25 | 4.25 | +0.15 (+3.66%) | 825 |
24 Jan 2013 | INR | 4.5 | 4.5 | 4 | 4.1 | 4.1 | -0.4 (-8.89%) | 6,415 |
23 Jan 2013 | INR | 4.35 | 4.5 | 4.15 | 4.5 | 4.5 | +0.05 (+1.12%) | 14,155 |
22 Jan 2013 | INR | 4.85 | 4.85 | 4.45 | 4.45 | 4.45 | -0.05 (-1.11%) | 935 |
21 Jan 2013 | INR | 4.4 | 5 | 4.4 | 4.5 | 4.5 | -0.25 (-5.26%) | 1,462 |
18 Jan 2013 | INR | 5.25 | 5.25 | 4.5 | 4.75 | 4.75 | -0.25 (-5%) | 7,430 |
17 Jan 2013 | INR | 4.9 | 5.1 | 4.8 | 5 | 5 | +0.05 (+1.01%) | 9,868 |
16 Jan 2013 | INR | 4.5 | 4.95 | 4.5 | 4.95 | 4.95 | +0.4 (+8.79%) | 1,225 |
15 Jan 2013 | INR | 4.8 | 4.8 | 4.55 | 4.55 | 4.55 | +0.2 (+4.60%) | 1,450 |
14 Jan 2013 | INR | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | -0.35 (-7.45%) | 190 |
11 Jan 2013 | INR | 4.7 | 5.05 | 4.55 | 4.7 | 4.7 | +0.05 (+1.08%) | 3,271 |
10 Jan 2013 | INR | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | +0.1 (+2.20%) | 60 |
9 Jan 2013 | INR | 4.3 | 4.95 | 4.3 | 4.55 | 4.55 | -0.15 (-3.19%) | 109 |
8 Jan 2013 | INR | 4.55 | 4.7 | 4.55 | 4.7 | 4.7 | +0.2 (+4.44%) | 3,413 |
7 Jan 2013 | INR | 4.35 | 4.5 | 4.3 | 4.5 | 4.5 | +0.15 (+3.45%) | 1,250 |
4 Jan 2013 | INR | 4.5 | 4.5 | 4.35 | 4.35 | 4.35 | -0.25 (-5.43%) | 1,028 |
3 Jan 2013 | INR | 4.55 | 4.6 | 4.35 | 4.6 | 4.6 | +0.15 (+3.37%) | 1,075 |
2 Jan 2013 | INR | 4.6 | 4.65 | 4.45 | 4.45 | 4.45 | 0.0 (0.0%) | 1,486 |
1 Jan 2013 | INR | 4.3 | 4.45 | 4.25 | 4.45 | 4.45 | -0.15 (-3.26%) | 825 |
31 Dec 2012 | INR | 4.2 | 4.6 | 4.15 | 4.6 | 4.6 | +0.4 (+9.52%) | 6,717 |
28 Dec 2012 | INR | 4.15 | 4.35 | 4.15 | 4.2 | 4.2 | -0.05 (-1.18%) | 325 |
27 Dec 2012 | INR | 4.25 | 4.25 | 4.05 | 4.25 | 4.25 | 0.0 (0.0%) | 7,641 |
26 Dec 2012 | INR | 4.3 | 4.5 | 4 | 4.25 | 4.25 | -0.2 (-4.49%) | 8,076 |
24 Dec 2012 | INR | 4.7 | 4.7 | 4.15 | 4.45 | 4.45 | -0.15 (-3.26%) | 8,146 |
21 Dec 2012 | INR | 4.15 | 4.6 | 4.15 | 4.6 | 4.6 | +0.4 (+9.52%) | 15,204 |