Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Feb 2013 | INR | 49.95 | 49.95 | 47.55 | 48.9 | 48.9 | -0.05 (-0.10%) | 1,102 |
31 Jan 2013 | INR | 48.5 | 50.45 | 48.45 | 48.95 | 48.95 | -2 (-3.93%) | 649 |
30 Jan 2013 | INR | 50.95 | 50.95 | 50.95 | 50.95 | 50.95 | +2.3 (+4.73%) | 3 |
29 Jan 2013 | INR | 49 | 50 | 48.55 | 48.65 | 48.65 | -1.3 (-2.60%) | 601 |
28 Jan 2013 | INR | 48.6 | 49.95 | 48.6 | 49.95 | 49.95 | -0.05 (-0.10%) | 3,118 |
25 Jan 2013 | INR | 48.05 | 50 | 48.05 | 50 | 50 | 0.0 (0.0%) | 1,726 |
24 Jan 2013 | INR | 51.3 | 51.3 | 47.5 | 50 | 50 | 0.0 (0.0%) | 8,271 |
23 Jan 2013 | INR | 48 | 51.6 | 48 | 50 | 50 | +0.25 (+0.50%) | 442 |
22 Jan 2013 | INR | 50.15 | 51.95 | 49.75 | 49.75 | 49.75 | -2.6 (-4.97%) | 61,387 |
21 Jan 2013 | INR | 50.4 | 52.8 | 50.4 | 52.35 | 52.35 | +0.35 (+0.67%) | 242 |
18 Jan 2013 | INR | 50.1 | 52.5 | 50.1 | 52 | 52 | +1 (+1.96%) | 38,583 |
17 Jan 2013 | INR | 51 | 52.55 | 50.75 | 51 | 51 | -1.5 (-2.86%) | 28,011 |
16 Jan 2013 | INR | 54 | 54 | 51.05 | 52.5 | 52.5 | +0.7 (+1.35%) | 103,645 |
15 Jan 2013 | INR | 51.8 | 54 | 51.8 | 51.8 | 51.8 | -2.2 (-4.07%) | 19 |
14 Jan 2013 | INR | 54 | 54 | 51.3 | 54 | 54 | -1 (-1.82%) | 1,258 |
11 Jan 2013 | INR | 52.55 | 55.4 | 52.1 | 55 | 55 | +0.55 (+1.01%) | 5,313 |
10 Jan 2013 | INR | 52 | 54.45 | 52 | 54.45 | 54.45 | -0.25 (-0.46%) | 6,096 |
9 Jan 2013 | INR | 51.05 | 54.7 | 51.05 | 54.7 | 54.7 | +1.7 (+3.21%) | 217 |
8 Jan 2013 | INR | 51 | 53 | 51 | 53 | 53 | 0.0 (0.0%) | 1,813 |
7 Jan 2013 | INR | 53.85 | 53.85 | 50.6 | 53 | 53 | +0.5 (+0.95%) | 5,441 |
4 Jan 2013 | INR | 51 | 52.5 | 51 | 52.5 | 52.5 | +2.5 (+5%) | 12,470 |
3 Jan 2013 | INR | 50.35 | 51.5 | 49.7 | 50 | 50 | -1 (-1.96%) | 600 |
2 Jan 2013 | INR | 49.25 | 51.45 | 49 | 51 | 51 | -0.5 (-0.97%) | 3,454 |
1 Jan 2013 | INR | 51 | 51.5 | 51 | 51.5 | 51.5 | -0.3 (-0.58%) | 1,702 |
31 Dec 2012 | INR | 49.6 | 52 | 49.6 | 51.8 | 51.8 | 0.0 (0.0%) | 7,000 |
28 Dec 2012 | INR | 52 | 52 | 49.3 | 51.8 | 51.8 | +0.8 (+1.57%) | 1,994 |
27 Dec 2012 | INR | 49.4 | 51 | 49.4 | 51 | 51 | +0.5 (+0.99%) | 2,020 |
26 Dec 2012 | INR | 50 | 51.1 | 50 | 50.5 | 50.5 | +0.4 (+0.80%) | 2,239 |
24 Dec 2012 | INR | 51 | 51 | 50 | 50.1 | 50.1 | +0.1 (+0.20%) | 1,581 |
21 Dec 2012 | INR | 51.7 | 51.7 | 50 | 50 | 50 | -0.05 (-0.10%) | 4,452 |