Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Mar 2013 | INR | 4.55 | 4.98 | 4.55 | 4.9 | 4.9 | +0.19 (+4.03%) | 1,658 |
19 Mar 2013 | INR | 4.66 | 5.09 | 4.62 | 4.71 | 4.71 | +0.05 (+1.07%) | 229 |
18 Mar 2013 | INR | 4.67 | 4.67 | 4.65 | 4.66 | 4.66 | -0.12 (-2.51%) | 1,130 |
15 Mar 2013 | INR | 4.75 | 5 | 4.75 | 4.78 | 4.78 | +0.03 (+0.63%) | 14,041 |
14 Mar 2013 | INR | 5.25 | 5.25 | 4.75 | 4.75 | 4.75 | -0.05 (-1.04%) | 2,771 |
13 Mar 2013 | INR | 5 | 5 | 4.65 | 4.8 | 4.8 | -0.05 (-1.03%) | 14,790 |
12 Mar 2013 | INR | 4.34 | 5 | 4.34 | 4.85 | 4.85 | -0.15 (-3%) | 580 |
11 Mar 2013 | INR | 5.57 | 5.57 | 4.97 | 5 | 5 | -0.26 (-4.94%) | 394 |
8 Mar 2013 | INR | 5.1 | 5.3 | 4.9 | 5.26 | 5.26 | +0.16 (+3.14%) | 5,068 |
7 Mar 2013 | INR | 4.38 | 5.1 | 4.38 | 5.1 | 5.1 | +0.44 (+9.44%) | 6,370 |
6 Mar 2013 | INR | 5 | 5.69 | 4.36 | 4.66 | 4.66 | -0.32 (-6.43%) | 20,412 |
5 Mar 2013 | INR | 5.1 | 5.1 | 4.87 | 4.98 | 4.98 | +0.03 (+0.61%) | 6,950 |
4 Mar 2013 | INR | 4.51 | 5.19 | 4.51 | 4.95 | 4.95 | -0.07 (-1.39%) | 5,387 |
1 Mar 2013 | INR | 5.28 | 5.3 | 4.95 | 5.02 | 5.02 | +0.02 (+0.40%) | 6,259 |
28 Feb 2013 | INR | 4.84 | 5.02 | 4.84 | 5 | 5 | -0.36 (-6.72%) | 740 |
27 Feb 2013 | INR | 4.7 | 5.36 | 4.65 | 5.36 | 5.36 | +0.52 (+10.74%) | 2,305 |
26 Feb 2013 | INR | 4.83 | 5 | 4.8 | 4.84 | 4.84 | -0.16 (-3.20%) | 1,700 |
25 Feb 2013 | INR | 5.15 | 5.16 | 4.93 | 5 | 5 | -0.23 (-4.40%) | 1,062 |
22 Feb 2013 | INR | 5.8 | 5.94 | 5.03 | 5.23 | 5.23 | 0.0 (0.0%) | 10,283 |
21 Feb 2013 | INR | 5.7 | 5.8 | 5.15 | 5.23 | 5.23 | -0.43 (-7.60%) | 6,424 |
20 Feb 2013 | INR | 5.06 | 5.69 | 5.06 | 5.66 | 5.66 | +0.4 (+7.60%) | 8,318 |
19 Feb 2013 | INR | 5 | 5.26 | 4.84 | 5.26 | 5.26 | +0.23 (+4.57%) | 4,006 |
18 Feb 2013 | INR | 4.96 | 5.1 | 4.72 | 5.03 | 5.03 | +0.03 (+0.60%) | 8,969 |
15 Feb 2013 | INR | 4.96 | 5 | 4.9 | 5 | 5 | -0.04 (-0.79%) | 1,960 |
14 Feb 2013 | INR | 5.01 | 5.04 | 5.01 | 5.04 | 5.04 | -0.03 (-0.59%) | 400 |
13 Feb 2013 | INR | 5.11 | 5.26 | 5.04 | 5.07 | 5.07 | -0.05 (-0.98%) | 1,425 |
12 Feb 2013 | INR | 5.26 | 5.29 | 5.12 | 5.12 | 5.12 | -0.21 (-3.94%) | 2,050 |
11 Feb 2013 | INR | 5.8 | 5.8 | 5.25 | 5.33 | 5.33 | +0.2 (+3.90%) | 1,767 |
8 Feb 2013 | INR | 5.02 | 5.3 | 5.02 | 5.13 | 5.13 | -0.21 (-3.93%) | 6,461 |
7 Feb 2013 | INR | 5.4 | 5.59 | 5.31 | 5.34 | 5.34 | 0.0 (0.0%) | 6,010 |