Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Mar 2013 | INR | 3.4 | 3.45 | 3.3 | 3.35 | 3.35 | -0.1 (-2.90%) | 273,701 |
18 Mar 2013 | INR | 3.4 | 3.5 | 3.35 | 3.45 | 3.45 | 0.0 (0.0%) | 295,222 |
15 Mar 2013 | INR | 3.45 | 3.5 | 3.4 | 3.45 | 3.45 | +0.05 (+1.47%) | 118,333 |
14 Mar 2013 | INR | 3.5 | 3.55 | 3.4 | 3.4 | 3.4 | -0.1 (-2.86%) | 387,584 |
13 Mar 2013 | INR | 3.65 | 3.65 | 3.4 | 3.5 | 3.5 | -0.05 (-1.41%) | 247,566 |
12 Mar 2013 | INR | 3.45 | 3.65 | 3.45 | 3.55 | 3.55 | 0.0 (0.0%) | 131,352 |
11 Mar 2013 | INR | 3.7 | 3.7 | 3.5 | 3.55 | 3.55 | -0.1 (-2.74%) | 344,714 |
8 Mar 2013 | INR | 3.7 | 3.75 | 3.6 | 3.65 | 3.65 | -0.05 (-1.35%) | 369,201 |
7 Mar 2013 | INR | 3.75 | 3.8 | 3.6 | 3.7 | 3.7 | 0.0 (0.0%) | 340,778 |
6 Mar 2013 | INR | 3.6 | 3.7 | 3.5 | 3.7 | 3.7 | +0.1 (+2.78%) | 529,987 |
5 Mar 2013 | INR | 3.35 | 3.6 | 3.35 | 3.6 | 3.6 | +0.25 (+7.46%) | 444,064 |
4 Mar 2013 | INR | 3.45 | 3.5 | 3.25 | 3.35 | 3.35 | -0.1 (-2.90%) | 518,126 |
1 Mar 2013 | INR | 3.5 | 3.55 | 3.4 | 3.45 | 3.45 | 0.0 (0.0%) | 514,636 |
28 Feb 2013 | INR | 3.6 | 3.75 | 3.3 | 3.45 | 3.45 | -0.1 (-2.82%) | 730,089 |
27 Feb 2013 | INR | 3.75 | 3.75 | 3.4 | 3.55 | 3.55 | -0.1 (-2.74%) | 871,940 |
26 Feb 2013 | INR | 3.8 | 3.8 | 3.65 | 3.65 | 3.65 | -0.05 (-1.35%) | 262,937 |
25 Feb 2013 | INR | 3.75 | 3.8 | 3.6 | 3.7 | 3.7 | 0.0 (0.0%) | 501,705 |
22 Feb 2013 | INR | 3.7 | 3.8 | 3.6 | 3.7 | 3.7 | 0.0 (0.0%) | 247,961 |
21 Feb 2013 | INR | 3.8 | 3.85 | 3.6 | 3.7 | 3.7 | -0.15 (-3.90%) | 441,666 |
20 Feb 2013 | INR | 3.85 | 3.9 | 3.7 | 3.85 | 3.85 | +0.1 (+2.67%) | 773,075 |
19 Feb 2013 | INR | 3.55 | 3.8 | 3.5 | 3.75 | 3.75 | +0.1 (+2.74%) | 250,896 |
18 Feb 2013 | INR | 3.75 | 3.9 | 3.5 | 3.65 | 3.65 | -0.05 (-1.35%) | 6,178,884 |
15 Feb 2013 | INR | 3.05 | 3.75 | 3.05 | 3.7 | 3.7 | 0.0 (0.0%) | 599,474 |
14 Feb 2013 | INR | 3.95 | 3.95 | 3.65 | 3.7 | 3.7 | -0.05 (-1.33%) | 671,395 |
13 Feb 2013 | INR | 4 | 4.05 | 3.75 | 3.75 | 3.75 | -0.2 (-5.06%) | 863,868 |
12 Feb 2013 | INR | 3.95 | 4.1 | 3.8 | 3.95 | 3.95 | +0.05 (+1.28%) | 577,344 |
11 Feb 2013 | INR | 3.8 | 4 | 3.8 | 3.9 | 3.9 | +0.15 (+4%) | 386,052 |
8 Feb 2013 | INR | 3.9 | 3.9 | 3.75 | 3.75 | 3.75 | -0.05 (-1.32%) | 371,249 |
7 Feb 2013 | INR | 3.95 | 3.95 | 3.8 | 3.8 | 3.8 | -0.05 (-1.30%) | 337,361 |
6 Feb 2013 | INR | 4 | 4.05 | 3.85 | 3.85 | 3.85 | -0.1 (-2.53%) | 436,674 |