Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Nov 2012 | INR | 2,109.75 | 2,115 | 2,088 | 2,099.15 | 2,099.15 | +11.45 (+0.55%) | 3,252 |
8 Nov 2012 | INR | 2,106 | 2,127 | 2,075.05 | 2,087.7 | 2,087.7 | -28.55 (-1.35%) | 2,045 |
7 Nov 2012 | INR | 2,124.8 | 2,159.85 | 2,108.5 | 2,116.25 | 2,116.25 | -8.55 (-0.40%) | 1,745 |
6 Nov 2012 | INR | 2,116.7 | 2,204.95 | 2,105 | 2,124.8 | 2,124.8 | +15.35 (+0.73%) | 11,435 |
5 Nov 2012 | INR | 2,125 | 2,174 | 2,105 | 2,109.45 | 2,109.45 | -11.9 (-0.56%) | 4,729 |
2 Nov 2012 | INR | 2,066.35 | 2,144.9 | 2,056 | 2,121.35 | 2,121.35 | +70.3 (+3.43%) | 7,143 |
1 Nov 2012 | INR | 2,060 | 2,068.7 | 2,035 | 2,051.05 | 2,051.05 | -6.5 (-0.32%) | 3,658 |
31 Oct 2012 | INR | 2,011 | 2,064.9 | 2,010 | 2,057.55 | 2,057.55 | +48.45 (+2.41%) | 1,817 |
30 Oct 2012 | INR | 2,010.3 | 2,022.8 | 2,005 | 2,009.1 | 2,009.1 | +4.95 (+0.25%) | 893 |
29 Oct 2012 | INR | 2,010.3 | 2,040 | 2,000.05 | 2,004.15 | 2,004.15 | -26.25 (-1.29%) | 1,891 |
26 Oct 2012 | INR | 2,055 | 2,060 | 2,020 | 2,030.4 | 2,030.4 | -16.85 (-0.82%) | 1,443 |
25 Oct 2012 | INR | 2,067 | 2,083.45 | 2,030 | 2,047.25 | 2,047.25 | -9.55 (-0.46%) | 1,520 |
23 Oct 2012 | INR | 2,100 | 2,100 | 2,050 | 2,056.8 | 2,056.8 | -22.95 (-1.10%) | 1,530 |
22 Oct 2012 | INR | 2,029.55 | 2,109.65 | 2,029.55 | 2,079.75 | 2,079.75 | +39.4 (+1.93%) | 1,917 |
19 Oct 2012 | INR | 2,055 | 2,080 | 2,035 | 2,040.35 | 2,040.35 | -19.4 (-0.94%) | 2,486 |
18 Oct 2012 | INR | 2,070 | 2,091.2 | 2,051 | 2,059.75 | 2,059.75 | -6.1 (-0.30%) | 2,091 |
17 Oct 2012 | INR | 2,100 | 2,125 | 2,052 | 2,065.85 | 2,065.85 | -24.45 (-1.17%) | 4,995 |
16 Oct 2012 | INR | 1,990.1 | 2,135 | 1,990.05 | 2,090.3 | 2,090.3 | +109.6 (+5.53%) | 16,561 |
15 Oct 2012 | INR | 2,027.75 | 2,027.75 | 1,958.05 | 1,980.7 | 1,980.7 | -24.2 (-1.21%) | 3,947 |
12 Oct 2012 | INR | 2,000 | 2,050 | 1,995 | 2,004.9 | 2,004.9 | -19.5 (-0.96%) | 2,363 |
11 Oct 2012 | INR | 2,007 | 2,068 | 2,007 | 2,024.4 | 2,024.4 | +19 (+0.95%) | 1,257 |
10 Oct 2012 | INR | 2,010 | 2,048.9 | 2,001 | 2,005.4 | 2,005.4 | -20.9 (-1.03%) | 978 |
9 Oct 2012 | INR | 2,025.05 | 2,050 | 2,005 | 2,026.3 | 2,026.3 | +9.3 (+0.46%) | 2,167 |
8 Oct 2012 | INR | 2,050 | 2,090 | 2,005 | 2,017 | 2,017 | -6.35 (-0.31%) | 3,408 |
5 Oct 2012 | INR | 2,071.8 | 2,071.8 | 2,010 | 2,023.35 | 2,023.35 | -31.95 (-1.55%) | 1,226 |
4 Oct 2012 | INR | 2,110 | 2,134.6 | 2,031.5 | 2,055.3 | 2,055.3 | -42.45 (-2.02%) | 4,560 |
3 Oct 2012 | INR | 2,041 | 2,121 | 2,040.05 | 2,097.75 | 2,097.75 | +46.15 (+2.25%) | 4,633 |
1 Oct 2012 | INR | 2,037 | 2,082 | 2,037 | 2,051.6 | 2,051.6 | +14.6 (+0.72%) | 1,855 |
28 Sep 2012 | INR | 2,057.75 | 2,076.75 | 2,025 | 2,037 | 2,037 | +4.7 (+0.23%) | 2,041 |
27 Sep 2012 | INR | 2,000 | 2,139 | 1,975 | 2,032.3 | 2,032.3 | +45.5 (+2.29%) | 51,338 |