Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Nov 2012 | INR | 18.05 | 18.05 | 17.3 | 17.4 | 17.4 | -0.5 (-2.79%) | 534,208 |
8 Nov 2012 | INR | 17.05 | 18 | 17 | 17.9 | 17.9 | +0.55 (+3.17%) | 690,837 |
7 Nov 2012 | INR | 16.95 | 17.6 | 16.9 | 17.35 | 17.35 | +0.3 (+1.76%) | 621,721 |
6 Nov 2012 | INR | 17 | 17.15 | 16.8 | 17.05 | 17.05 | +0.15 (+0.89%) | 321,672 |
5 Nov 2012 | INR | 17.15 | 17.2 | 16.8 | 16.9 | 16.9 | -0.2 (-1.17%) | 364,208 |
2 Nov 2012 | INR | 17.4 | 17.6 | 17.05 | 17.1 | 17.1 | -0.15 (-0.87%) | 733,569 |
1 Nov 2012 | INR | 17.2 | 17.35 | 16.9 | 17.25 | 17.25 | +0.2 (+1.17%) | 498,493 |
31 Oct 2012 | INR | 16.95 | 17.3 | 16.9 | 17.05 | 17.05 | +0.2 (+1.19%) | 427,102 |
30 Oct 2012 | INR | 17.5 | 17.65 | 16.75 | 16.85 | 16.85 | -0.65 (-3.71%) | 712,833 |
29 Oct 2012 | INR | 17.5 | 18 | 17.25 | 17.5 | 17.5 | -0.05 (-0.28%) | 637,758 |
26 Oct 2012 | INR | 17.15 | 18.35 | 17 | 17.55 | 17.55 | +0.35 (+2.03%) | 2,581,470 |
25 Oct 2012 | INR | 17.1 | 17.45 | 17.1 | 17.2 | 17.2 | +0.2 (+1.18%) | 528,343 |
23 Oct 2012 | INR | 17 | 17.75 | 16.5 | 17 | 17 | -0.1 (-0.58%) | 1,974,221 |
22 Oct 2012 | INR | 17.4 | 17.4 | 16.95 | 17.1 | 17.1 | -0.2 (-1.16%) | 551,928 |
19 Oct 2012 | INR | 17.5 | 17.65 | 17.1 | 17.3 | 17.3 | -0.6 (-3.35%) | 744,011 |
18 Oct 2012 | INR | 18 | 18.1 | 17.8 | 17.9 | 17.9 | +0.1 (+0.56%) | 660,139 |
17 Oct 2012 | INR | 18.25 | 18.3 | 17.75 | 17.8 | 17.8 | -0.3 (-1.66%) | 450,545 |
16 Oct 2012 | INR | 18.5 | 18.6 | 18.05 | 18.1 | 18.1 | -0.25 (-1.36%) | 349,229 |
15 Oct 2012 | INR | 18.25 | 18.55 | 18.2 | 18.35 | 18.35 | +0.15 (+0.82%) | 350,717 |
12 Oct 2012 | INR | 18.45 | 18.85 | 18 | 18.2 | 18.2 | -0.15 (-0.82%) | 710,600 |
11 Oct 2012 | INR | 18.55 | 18.65 | 17.85 | 18.35 | 18.35 | +0.05 (+0.27%) | 1,032,219 |
10 Oct 2012 | INR | 18.85 | 18.85 | 18.25 | 18.3 | 18.3 | -0.65 (-3.43%) | 568,533 |
9 Oct 2012 | INR | 19.35 | 19.45 | 18.75 | 18.95 | 18.95 | -0.1 (-0.52%) | 863,918 |
8 Oct 2012 | INR | 18.9 | 19.45 | 18.7 | 19.05 | 19.05 | +0.2 (+1.06%) | 1,468,918 |
5 Oct 2012 | INR | 19.35 | 19.6 | 18.5 | 18.85 | 18.85 | -0.3 (-1.57%) | 1,596,627 |
4 Oct 2012 | INR | 18.55 | 20.05 | 18.5 | 19.15 | 19.15 | +0.8 (+4.36%) | 4,657,143 |
3 Oct 2012 | INR | 18.3 | 18.65 | 18.15 | 18.35 | 18.35 | +0.15 (+0.82%) | 962,917 |
1 Oct 2012 | INR | 18.1 | 18.45 | 18.1 | 18.2 | 18.2 | +0.15 (+0.83%) | 568,922 |
28 Sep 2012 | INR | 18 | 18.45 | 17.9 | 18.05 | 18.05 | +0.2 (+1.12%) | 695,981 |
27 Sep 2012 | INR | 18.75 | 18.75 | 17.6 | 17.85 | 17.85 | -0.55 (-2.99%) | 2,548,699 |