Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Nov 2012 | INR | 2,365 | 2,365 | 2,345.1 | 2,349.15 | 2,349.15 | -25.65 (-1.08%) | 52,159 |
8 Nov 2012 | INR | 2,376 | 2,383 | 2,364.5 | 2,374.8 | 2,374.8 | -24.4 (-1.02%) | 58,301 |
7 Nov 2012 | INR | 2,382 | 2,412.4 | 2,375.65 | 2,399.2 | 2,399.2 | +15.3 (+0.64%) | 47,711 |
6 Nov 2012 | INR | 2,380 | 2,405.95 | 2,372 | 2,383.9 | 2,383.9 | +5.2 (+0.22%) | 386,112 |
5 Nov 2012 | INR | 2,380.2 | 2,394 | 2,370 | 2,378.7 | 2,378.7 | -10.45 (-0.44%) | 46,416 |
2 Nov 2012 | INR | 2,364.9 | 2,404.35 | 2,364.9 | 2,389.15 | 2,389.15 | +26.35 (+1.12%) | 86,016 |
1 Nov 2012 | INR | 2,360 | 2,365 | 2,341.45 | 2,362.8 | 2,362.8 | -0.7 (-0.03%) | 50,283 |
31 Oct 2012 | INR | 2,343.2 | 2,374 | 2,343.2 | 2,363.5 | 2,363.5 | +6.15 (+0.26%) | 143,380 |
30 Oct 2012 | INR | 2,327 | 2,364.95 | 2,327 | 2,357.35 | 2,357.35 | +23.05 (+0.99%) | 74,751 |
29 Oct 2012 | INR | 2,327 | 2,340.9 | 2,307.7 | 2,334.3 | 2,334.3 | +5.45 (+0.23%) | 70,781 |
26 Oct 2012 | INR | 2,338 | 2,343 | 2,323.1 | 2,328.85 | 2,328.85 | -16.1 (-0.69%) | 50,146 |
25 Oct 2012 | INR | 2,346 | 2,355 | 2,331.65 | 2,344.95 | 2,344.95 | -7.35 (-0.31%) | 302,782 |
23 Oct 2012 | INR | 2,366 | 2,377.7 | 2,346.65 | 2,352.3 | 2,352.3 | -33.9 (-1.42%) | 203,436 |
22 Oct 2012 | INR | 2,375 | 2,398.3 | 2,370.05 | 2,386.2 | 2,386.2 | +2.9 (+0.12%) | 75,185 |
19 Oct 2012 | INR | 2,376.25 | 2,395.8 | 2,368.05 | 2,383.3 | 2,383.3 | +7.5 (+0.32%) | 142,312 |
18 Oct 2012 | INR | 2,367 | 2,393.55 | 2,345 | 2,375.8 | 2,375.8 | +8.05 (+0.34%) | 125,150 |
17 Oct 2012 | INR | 2,371 | 2,377.75 | 2,357.1 | 2,367.75 | 2,367.75 | +13.3 (+0.56%) | 71,302 |
16 Oct 2012 | INR | 2,372 | 2,389 | 2,347 | 2,354.45 | 2,354.45 | -11.25 (-0.48%) | 150,183 |
15 Oct 2012 | INR | 2,386 | 2,413.55 | 2,355 | 2,365.7 | 2,365.7 | -29.95 (-1.25%) | 245,710 |
12 Oct 2012 | INR | 2,350 | 2,446.8 | 2,317 | 2,395.65 | 2,395.65 | -135.8 (-5.36%) | 1,371,578 |
11 Oct 2012 | INR | 2,491.5 | 2,576.95 | 2,482 | 2,531.45 | 2,531.45 | +27.2 (+1.09%) | 188,104 |
10 Oct 2012 | INR | 2,508 | 2,527.7 | 2,492 | 2,504.25 | 2,504.25 | -32.7 (-1.29%) | 67,274 |
9 Oct 2012 | INR | 2,502.25 | 2,548 | 2,484.05 | 2,536.95 | 2,536.95 | +46.05 (+1.85%) | 72,784 |
8 Oct 2012 | INR | 2,524 | 2,543 | 2,476.25 | 2,490.9 | 2,490.9 | -37 (-1.46%) | 103,669 |
5 Oct 2012 | INR | 2,572 | 2,584 | 2,366.4 | 2,527.9 | 2,527.9 | -47.5 (-1.84%) | 94,762 |
4 Oct 2012 | INR | 2,571.15 | 2,593.45 | 2,557.25 | 2,575.4 | 2,575.4 | -3.15 (-0.12%) | 80,385 |
3 Oct 2012 | INR | 2,600.2 | 2,619 | 2,562.25 | 2,578.55 | 2,578.55 | -30.55 (-1.17%) | 74,865 |
1 Oct 2012 | INR | 2,548.1 | 2,620 | 2,548.1 | 2,609.1 | 2,609.1 | +75.1 (+2.96%) | 71,517 |
28 Sep 2012 | INR | 2,569 | 2,579 | 2,528.2 | 2,534 | 2,534 | -14.7 (-0.58%) | 66,371 |
27 Sep 2012 | INR | 2,591 | 2,600 | 2,533.05 | 2,548.7 | 2,548.7 | -38.1 (-1.47%) | 55,995 |