Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Feb 2013 | INR | 9.63 | 9.89 | 9.26 | 9.57 | 9.57 | -0.24 (-2.45%) | 55,541 |
4 Feb 2013 | INR | 9.62 | 10.07 | 9.62 | 9.81 | 9.81 | -0.04 (-0.41%) | 462 |
1 Feb 2013 | INR | 10 | 10 | 9.61 | 9.85 | 9.85 | +0.01 (+0.10%) | 43,300 |
31 Jan 2013 | INR | 10.1 | 10.2 | 9.82 | 9.84 | 9.84 | -0.26 (-2.57%) | 1,344 |
30 Jan 2013 | INR | 10.79 | 11.14 | 10.05 | 10.1 | 10.1 | -0.93 (-8.43%) | 47,518 |
29 Jan 2013 | INR | 12 | 12.09 | 10.93 | 11.03 | 11.03 | -1.07 (-8.84%) | 77,893 |
28 Jan 2013 | INR | 12.01 | 12.85 | 12 | 12.1 | 12.1 | +0.27 (+2.28%) | 75,127 |
25 Jan 2013 | INR | 10.56 | 11.83 | 10.56 | 11.83 | 11.83 | +1.07 (+9.94%) | 21,566 |
24 Jan 2013 | INR | 10.57 | 10.85 | 10.38 | 10.76 | 10.76 | -0.49 (-4.36%) | 4,251 |
23 Jan 2013 | INR | 10.8 | 11.25 | 10.73 | 11.25 | 11.25 | +0.25 (+2.27%) | 2,501 |
22 Jan 2013 | INR | 10.53 | 11 | 10.51 | 11 | 11 | +0.1 (+0.92%) | 7,101 |
21 Jan 2013 | INR | 10.97 | 10.97 | 10.86 | 10.9 | 10.9 | -0.07 (-0.64%) | 2,100 |
18 Jan 2013 | INR | 11.84 | 11.84 | 10.9 | 10.97 | 10.97 | -0.53 (-4.61%) | 1,800 |
17 Jan 2013 | INR | 10.7 | 11.94 | 10.68 | 11.5 | 11.5 | +0.2 (+1.77%) | 6,556 |
16 Jan 2013 | INR | 11.65 | 11.65 | 11.3 | 11.3 | 11.3 | -0.7 (-5.83%) | 600 |
15 Jan 2013 | INR | 11.01 | 12.18 | 11 | 12 | 12 | +0.35 (+3.00%) | 4,455 |
14 Jan 2013 | INR | 10.85 | 11.85 | 10.85 | 11.65 | 11.65 | +0.83 (+7.67%) | 1,839 |
11 Jan 2013 | INR | 10.37 | 10.82 | 10 | 10.82 | 10.82 | +0.98 (+9.96%) | 19,747 |
10 Jan 2013 | INR | 10.06 | 10.11 | 9.83 | 9.84 | 9.84 | -0.32 (-3.15%) | 5,441 |
9 Jan 2013 | INR | 10.25 | 10.5 | 10.16 | 10.16 | 10.16 | -0.02 (-0.20%) | 1,200 |
8 Jan 2013 | INR | 10 | 10.18 | 10 | 10.18 | 10.18 | -0.02 (-0.20%) | 2,554 |
7 Jan 2013 | INR | 11.1 | 11.1 | 10.2 | 10.2 | 10.2 | -0.15 (-1.45%) | 2,002 |
4 Jan 2013 | INR | 10 | 10.5 | 10 | 10.35 | 10.35 | +0.35 (+3.50%) | 23,809 |
3 Jan 2013 | INR | 9.56 | 10.47 | 9.53 | 10 | 10 | -0.01 (-0.10%) | 22,481 |
2 Jan 2013 | INR | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | -0.43 (-4.12%) | 100 |
1 Jan 2013 | INR | 10.69 | 10.69 | 10 | 10.44 | 10.44 | -0.01 (-0.10%) | 600 |
31 Dec 2012 | INR | 10.07 | 10.69 | 10.07 | 10.45 | 10.45 | -0.14 (-1.32%) | 1,502 |
28 Dec 2012 | INR | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | +0.39 (+3.82%) | 1 |
27 Dec 2012 | INR | 10.2 | 10.2 | 10.2 | 10.2 | 10.2 | +0.47 (+4.83%) | 25 |
26 Dec 2012 | INR | 9.57 | 9.78 | 9.57 | 9.73 | 9.73 | -0.18 (-1.82%) | 250 |