Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 May 2013 | INR | 2,357.3 | 2,365 | 2,311.25 | 2,320.55 | 464.11 | -26.75 (-1.14%) | 240,669 |
7 May 2013 | INR | 2,286 | 2,383.95 | 2,272.25 | 2,347.3 | 469.46 | +59.4 (+2.60%) | 420,571 |
6 May 2013 | INR | 2,266 | 2,300 | 2,237.4 | 2,287.9 | 457.58 | +21.5 (+0.95%) | 224,402 |
3 May 2013 | INR | 2,310 | 2,310 | 2,222.9 | 2,266.4 | 453.28 | -26.65 (-1.16%) | 272,349 |
2 May 2013 | INR | 2,205 | 2,299.5 | 2,190.75 | 2,293.05 | 458.61 | +80.7 (+3.65%) | 360,889 |
30 Apr 2013 | INR | 2,085 | 2,228.8 | 2,085 | 2,212.35 | 442.47 | +134.55 (+6.48%) | 657,529 |
29 Apr 2013 | INR | 2,052 | 2,091 | 2,040.05 | 2,077.8 | 415.56 | +31.85 (+1.56%) | 128,070 |
26 Apr 2013 | INR | 2,073.45 | 2,108.75 | 2,033.35 | 2,045.95 | 409.19 | -8.5 (-0.41%) | 228,808 |
25 Apr 2013 | INR | 2,104.9 | 2,121.5 | 2,036.1 | 2,054.45 | 410.89 | -44.25 (-2.11%) | 240,604 |
23 Apr 2013 | INR | 2,105.9 | 2,110 | 2,063 | 2,098.7 | 419.74 | +0.8 (+0.04%) | 296,123 |
22 Apr 2013 | INR | 2,090 | 2,123.8 | 2,077 | 2,097.9 | 419.58 | +3.05 (+0.15%) | 236,422 |
18 Apr 2013 | INR | 2,146.4 | 2,186 | 2,067.1 | 2,094.85 | 418.97 | -61.4 (-2.85%) | 670,778 |
17 Apr 2013 | INR | 2,027 | 2,195 | 2,010 | 2,156.25 | 431.25 | +123.4 (+6.07%) | 874,764 |
16 Apr 2013 | INR | 2,007.9 | 2,044 | 1,976.8 | 2,032.85 | 406.57 | +24.9 (+1.24%) | 257,100 |
15 Apr 2013 | INR | 1,926 | 2,021.8 | 1,914.3 | 2,007.95 | 401.59 | +82.3 (+4.27%) | 428,807 |
12 Apr 2013 | INR | 1,841 | 1,942 | 1,838 | 1,925.65 | 385.13 | +54.55 (+2.92%) | 326,122 |
11 Apr 2013 | INR | 1,825 | 1,881.9 | 1,817.1 | 1,871.1 | 374.22 | +52.6 (+2.89%) | 373,568 |
10 Apr 2013 | INR | 1,792 | 1,826 | 1,754.3 | 1,818.5 | 363.7 | +26.3 (+1.47%) | 328,368 |
9 Apr 2013 | INR | 1,804 | 1,821.9 | 1,768.1 | 1,792.2 | 358.44 | -0.8 (-0.04%) | 249,545 |
8 Apr 2013 | INR | 1,736.25 | 1,810 | 1,736.25 | 1,793 | 358.6 | +37.5 (+2.14%) | 412,447 |
5 Apr 2013 | INR | 1,811 | 1,847 | 1,708.2 | 1,755.5 | 351.1 | -68.4 (-3.75%) | 625,319 |
4 Apr 2013 | INR | 1,815 | 1,847.6 | 1,803 | 1,823.9 | 364.78 | +1.3 (+0.07%) | 263,632 |
3 Apr 2013 | INR | 1,835 | 1,852 | 1,801 | 1,822.6 | 364.52 | -37.2 (-2.00%) | 287,892 |
2 Apr 2013 | INR | 1,880 | 1,885 | 1,808 | 1,859.8 | 371.96 | -29.65 (-1.57%) | 549,295 |
1 Apr 2013 | INR | 1,919 | 1,919 | 1,874.5 | 1,889.45 | 377.89 | -8.55 (-0.45%) | 222,087 |
28 Mar 2013 | INR | 1,886 | 1,914.5 | 1,883.3 | 1,898 | 379.6 | +12.8 (+0.68%) | 165,643 |
26 Mar 2013 | INR | 1,900 | 1,917.9 | 1,868.65 | 1,885.2 | 377.04 | -15.4 (-0.81%) | 131,395 |
25 Mar 2013 | INR | 1,865.05 | 1,934.9 | 1,865.05 | 1,900.6 | 380.12 | +50.05 (+2.70%) | 321,301 |
22 Mar 2013 | INR | 1,880 | 1,910 | 1,829.5 | 1,850.55 | 370.11 | -48.45 (-2.55%) | 189,769 |
21 Mar 2013 | INR | 1,840 | 1,917.9 | 1,840 | 1,899 | 379.8 | +57.25 (+3.11%) | 450,850 |