Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Feb 2013 | INR | 3.95 | 3.95 | 3.85 | 3.95 | 3.95 | -0.05 (-1.25%) | 459,195 |
4 Feb 2013 | INR | 4.45 | 4.45 | 3.85 | 4 | 4 | +0.1 (+2.56%) | 660,829 |
1 Feb 2013 | INR | 3.95 | 4.1 | 3.8 | 3.9 | 3.9 | 0.0 (0.0%) | 1,773,544 |
31 Jan 2013 | INR | 4 | 4 | 3.65 | 3.9 | 3.9 | -0.05 (-1.27%) | 1,294,929 |
30 Jan 2013 | INR | 3.35 | 4 | 3.3 | 3.95 | 3.95 | +0.55 (+16.18%) | 5,554,413 |
29 Jan 2013 | INR | 3.5 | 3.5 | 3.35 | 3.4 | 3.4 | -0.1 (-2.86%) | 1,115,562 |
28 Jan 2013 | INR | 3.55 | 3.6 | 3.45 | 3.5 | 3.5 | 0.0 (0.0%) | 1,102,092 |
25 Jan 2013 | INR | 3.6 | 3.65 | 3.45 | 3.5 | 3.5 | -0.15 (-4.11%) | 1,617,790 |
24 Jan 2013 | INR | 3.7 | 3.7 | 3.6 | 3.65 | 3.65 | -0.1 (-2.67%) | 1,152,113 |
23 Jan 2013 | INR | 3.65 | 4 | 3.55 | 3.75 | 3.75 | +0.05 (+1.35%) | 2,127,072 |
22 Jan 2013 | INR | 3.7 | 3.7 | 3.65 | 3.7 | 3.7 | +0.05 (+1.37%) | 484,433 |
21 Jan 2013 | INR | 3.7 | 3.75 | 3.65 | 3.65 | 3.65 | -0.05 (-1.35%) | 743,135 |
18 Jan 2013 | INR | 3.8 | 3.85 | 3.65 | 3.7 | 3.7 | -0.1 (-2.63%) | 2,893,560 |
17 Jan 2013 | INR | 3.8 | 3.9 | 3.8 | 3.8 | 3.8 | -0.05 (-1.30%) | 683,964 |
16 Jan 2013 | INR | 3.8 | 3.9 | 3.8 | 3.85 | 3.85 | +0.05 (+1.32%) | 1,101,346 |
15 Jan 2013 | INR | 3.85 | 3.9 | 3.8 | 3.8 | 3.8 | -0.05 (-1.30%) | 1,910,692 |
14 Jan 2013 | INR | 4 | 4 | 3.8 | 3.85 | 3.85 | -0.1 (-2.53%) | 2,806,543 |
11 Jan 2013 | INR | 4.1 | 4.2 | 3.9 | 3.95 | 3.95 | -0.1 (-2.47%) | 2,788,833 |
10 Jan 2013 | INR | 4 | 4.05 | 3.95 | 4.05 | 4.05 | +0.05 (+1.25%) | 890,202 |
9 Jan 2013 | INR | 4 | 4.05 | 3.95 | 4 | 4 | 0.0 (0.0%) | 2,174,648 |
8 Jan 2013 | INR | 4.05 | 4.1 | 3.95 | 4 | 4 | -0.05 (-1.23%) | 4,503,989 |
7 Jan 2013 | INR | 4.05 | 4.1 | 4 | 4.05 | 4.05 | 0.0 (0.0%) | 1,978,215 |
4 Jan 2013 | INR | 4.1 | 4.1 | 4 | 4.05 | 4.05 | 0.0 (0.0%) | 1,722,930 |
3 Jan 2013 | INR | 4.1 | 4.15 | 4 | 4.05 | 4.05 | 0.0 (0.0%) | 4,289,798 |
2 Jan 2013 | INR | 4.4 | 4.45 | 4 | 4.05 | 4.05 | -0.3 (-6.90%) | 8,241,980 |
1 Jan 2013 | INR | 4.2 | 4.45 | 4.15 | 4.35 | 4.35 | +0.2 (+4.82%) | 1,638,581 |
31 Dec 2012 | INR | 4.3 | 4.3 | 4.15 | 4.15 | 4.15 | -0.05 (-1.19%) | 1,936,053 |
28 Dec 2012 | INR | 4.25 | 4.3 | 4.15 | 4.2 | 4.2 | +0.05 (+1.20%) | 1,165,096 |
27 Dec 2012 | INR | 4.45 | 4.45 | 4.15 | 4.15 | 4.15 | -0.25 (-5.68%) | 2,239,118 |
26 Dec 2012 | INR | 4.75 | 4.8 | 4.35 | 4.4 | 4.4 | -0.35 (-7.37%) | 4,216,793 |