Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Nov 2012 | INR | 30 | 30.65 | 29.25 | 29.45 | 29.45 | -0.9 (-2.97%) | 2,564,116 |
8 Nov 2012 | INR | 29.55 | 30.65 | 28.95 | 30.35 | 30.35 | +0.8 (+2.71%) | 3,704,218 |
7 Nov 2012 | INR | 28.5 | 29.85 | 28.35 | 29.55 | 29.55 | +1.1 (+3.87%) | 2,866,272 |
6 Nov 2012 | INR | 30 | 30 | 28.05 | 28.45 | 28.45 | 0.0 (0.0%) | 1,163,514 |
5 Nov 2012 | INR | 28.75 | 28.9 | 28.25 | 28.45 | 28.45 | -0.2 (-0.70%) | 990,805 |
2 Nov 2012 | INR | 28.4 | 28.9 | 28.35 | 28.65 | 28.65 | +0.4 (+1.42%) | 1,077,800 |
1 Nov 2012 | INR | 28 | 28.4 | 27.55 | 28.25 | 28.25 | +0.45 (+1.62%) | 1,223,170 |
31 Oct 2012 | INR | 27 | 27.95 | 26.6 | 27.8 | 27.8 | +0.8 (+2.96%) | 1,995,082 |
30 Oct 2012 | INR | 28.6 | 28.8 | 26.75 | 27 | 27 | -1.4 (-4.93%) | 2,554,669 |
29 Oct 2012 | INR | 29 | 29.3 | 28 | 28.4 | 28.4 | -0.5 (-1.73%) | 1,334,350 |
26 Oct 2012 | INR | 29 | 29.5 | 28.65 | 28.9 | 28.9 | -0.2 (-0.69%) | 1,323,248 |
25 Oct 2012 | INR | 29.35 | 29.6 | 28.95 | 29.1 | 29.1 | -0.2 (-0.68%) | 1,119,038 |
23 Oct 2012 | INR | 29.9 | 30 | 29.2 | 29.3 | 29.3 | -0.35 (-1.18%) | 945,152 |
22 Oct 2012 | INR | 29.2 | 29.9 | 29.15 | 29.65 | 29.65 | -0.25 (-0.84%) | 1,246,813 |
19 Oct 2012 | INR | 30.25 | 30.85 | 29.75 | 29.9 | 29.9 | -0.55 (-1.81%) | 1,851,831 |
18 Oct 2012 | INR | 30.2 | 30.65 | 29.85 | 30.45 | 30.45 | +0.45 (+1.50%) | 1,507,741 |
17 Oct 2012 | INR | 30.25 | 30.55 | 29.65 | 30 | 30 | +0.1 (+0.33%) | 2,060,543 |
16 Oct 2012 | INR | 30.7 | 30.95 | 29.8 | 29.9 | 29.9 | -0.5 (-1.64%) | 1,711,351 |
15 Oct 2012 | INR | 30.05 | 30.75 | 30 | 30.4 | 30.4 | +0.2 (+0.66%) | 1,262,781 |
12 Oct 2012 | INR | 30.5 | 31 | 30 | 30.2 | 30.2 | -0.4 (-1.31%) | 1,690,449 |
11 Oct 2012 | INR | 30.05 | 30.8 | 29.2 | 30.6 | 30.6 | +0.8 (+2.68%) | 1,977,164 |
10 Oct 2012 | INR | 30.55 | 30.65 | 29.65 | 29.8 | 29.8 | -0.75 (-2.45%) | 2,033,347 |
9 Oct 2012 | INR | 31.3 | 31.55 | 30.25 | 30.55 | 30.55 | -0.45 (-1.45%) | 2,451,889 |
8 Oct 2012 | INR | 30.1 | 31.25 | 30 | 31 | 31 | +1.05 (+3.51%) | 4,305,296 |
5 Oct 2012 | INR | 29.6 | 30.5 | 29.4 | 29.95 | 29.95 | +0.3 (+1.01%) | 4,366,021 |
4 Oct 2012 | INR | 31 | 31.9 | 28.95 | 29.65 | 29.65 | -1.2 (-3.89%) | 7,130,708 |
3 Oct 2012 | INR | 31.1 | 31.7 | 30.55 | 30.85 | 30.85 | -0.25 (-0.80%) | 1,786,649 |
1 Oct 2012 | INR | 30.9 | 31.65 | 30.85 | 31.1 | 31.1 | +0.2 (+0.65%) | 1,649,659 |
28 Sep 2012 | INR | 31.35 | 31.8 | 30.7 | 30.9 | 30.9 | -0.15 (-0.48%) | 2,447,709 |
27 Sep 2012 | INR | 30.8 | 31.4 | 30.1 | 31.05 | 31.05 | +0.8 (+2.64%) | 3,362,198 |