Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 May 2013 | INR | 67 | 69.9 | 67 | 69 | 69 | +2 (+2.99%) | 39,267 |
6 May 2013 | INR | 67.8 | 67.8 | 66.3 | 67 | 67 | +0.2 (+0.30%) | 22,692 |
3 May 2013 | INR | 68 | 68 | 66.45 | 66.8 | 66.8 | -1.2 (-1.76%) | 25,291 |
2 May 2013 | INR | 67.25 | 68.7 | 67.25 | 68 | 68 | -0.8 (-1.16%) | 29,236 |
30 Apr 2013 | INR | 69.1 | 71.75 | 68.25 | 68.8 | 68.8 | -0.3 (-0.43%) | 47,315 |
29 Apr 2013 | INR | 69.45 | 73.8 | 68.1 | 69.1 | 69.1 | -0.05 (-0.07%) | 556,566 |
26 Apr 2013 | INR | 68 | 69.95 | 67.7 | 69.15 | 69.15 | +1.15 (+1.69%) | 34,474 |
25 Apr 2013 | INR | 66 | 71 | 66 | 68 | 68 | +1.65 (+2.49%) | 95,110 |
23 Apr 2013 | INR | 69.9 | 69.9 | 66.1 | 66.35 | 66.35 | -1.35 (-1.99%) | 13,685 |
22 Apr 2013 | INR | 67.25 | 68.65 | 67.25 | 67.7 | 67.7 | -1.05 (-1.53%) | 14,442 |
18 Apr 2013 | INR | 69.1 | 70 | 68.1 | 68.75 | 68.75 | -0.25 (-0.36%) | 24,086 |
17 Apr 2013 | INR | 68.4 | 71.8 | 68 | 69 | 69 | +0.95 (+1.40%) | 519,007 |
16 Apr 2013 | INR | 69.4 | 70.25 | 68 | 68.05 | 68.05 | -1.8 (-2.58%) | 95,519 |
15 Apr 2013 | INR | 66.25 | 72 | 66.25 | 69.85 | 69.85 | +3.5 (+5.28%) | 252,738 |
12 Apr 2013 | INR | 66.05 | 67 | 66 | 66.35 | 66.35 | -0.15 (-0.23%) | 28,041 |
11 Apr 2013 | INR | 67.8 | 68.3 | 66.5 | 66.5 | 66.5 | -1.65 (-2.42%) | 14,879 |
10 Apr 2013 | INR | 67.5 | 68.15 | 67.2 | 68.15 | 68.15 | +0.65 (+0.96%) | 34,661 |
9 Apr 2013 | INR | 68.85 | 68.85 | 67 | 67.5 | 67.5 | -0.5 (-0.74%) | 20,799 |
8 Apr 2013 | INR | 68.25 | 68.7 | 67.5 | 68 | 68 | -0.45 (-0.66%) | 37,793 |
5 Apr 2013 | INR | 67.9 | 68.75 | 66 | 68.45 | 68.45 | +0.55 (+0.81%) | 61,673 |
4 Apr 2013 | INR | 67.35 | 68.3 | 64.15 | 67.9 | 67.9 | -0.1 (-0.15%) | 49,989 |
3 Apr 2013 | INR | 67.9 | 70 | 67.55 | 68 | 68 | +0.75 (+1.12%) | 77,500 |
2 Apr 2013 | INR | 67.55 | 69.6 | 66.1 | 67.25 | 67.25 | -1.6 (-2.32%) | 70,658 |
1 Apr 2013 | INR | 62 | 71.5 | 62 | 68.85 | 68.85 | +6.75 (+10.87%) | 204,834 |
28 Mar 2013 | INR | 62.65 | 63.15 | 62.1 | 62.1 | 62.1 | -0.35 (-0.56%) | 22,686 |
26 Mar 2013 | INR | 63.25 | 64.9 | 62.15 | 62.45 | 62.45 | -1.8 (-2.80%) | 32,140 |
25 Mar 2013 | INR | 65.9 | 66 | 62.05 | 64.25 | 64.25 | -1.65 (-2.50%) | 110,769 |
22 Mar 2013 | INR | 70 | 70.95 | 59.25 | 65.9 | 65.9 | -3.8 (-5.45%) | 426,513 |
21 Mar 2013 | INR | 66.05 | 71.5 | 66.05 | 69.7 | 69.7 | +3.95 (+6.01%) | 1,159,479 |
20 Mar 2013 | INR | 61.85 | 67.15 | 61.7 | 65.75 | 65.75 | +4.75 (+7.79%) | 634,747 |