Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Nov 2012 | INR | 12 | 12.11 | 11.51 | 11.65 | 11.65 | -0.42 (-3.48%) | 86,107 |
8 Nov 2012 | INR | 11.85 | 12.2 | 11.5 | 12.07 | 12.07 | +0.39 (+3.34%) | 75,059 |
7 Nov 2012 | INR | 12.45 | 12.45 | 11.2 | 11.68 | 11.68 | -0.25 (-2.10%) | 129,570 |
6 Nov 2012 | INR | 12.5 | 12.5 | 11.7 | 11.93 | 11.93 | -0.27 (-2.21%) | 118,301 |
5 Nov 2012 | INR | 11.85 | 12.3 | 11.84 | 12.2 | 12.2 | +0.5 (+4.27%) | 236,688 |
2 Nov 2012 | INR | 11.25 | 11.85 | 10.95 | 11.7 | 11.7 | +0.8 (+7.34%) | 272,613 |
1 Nov 2012 | INR | 11.02 | 11.04 | 10.8 | 10.9 | 10.9 | -0.18 (-1.62%) | 91,975 |
31 Oct 2012 | INR | 11.01 | 11.34 | 10.95 | 11.08 | 11.08 | +0.16 (+1.47%) | 91,474 |
30 Oct 2012 | INR | 10.8 | 11 | 10.56 | 10.92 | 10.92 | +0.16 (+1.49%) | 85,520 |
29 Oct 2012 | INR | 10.72 | 11.15 | 10.56 | 10.76 | 10.76 | -0.16 (-1.47%) | 80,368 |
26 Oct 2012 | INR | 10.85 | 11.15 | 10.65 | 10.92 | 10.92 | +0.27 (+2.54%) | 48,804 |
25 Oct 2012 | INR | 10.76 | 10.79 | 10.64 | 10.65 | 10.65 | -0.05 (-0.47%) | 36,340 |
23 Oct 2012 | INR | 10.73 | 10.9 | 10.65 | 10.7 | 10.7 | -0.06 (-0.56%) | 42,692 |
22 Oct 2012 | INR | 10.85 | 10.94 | 10.71 | 10.76 | 10.76 | -0.11 (-1.01%) | 47,896 |
19 Oct 2012 | INR | 10.8 | 11.1 | 10.8 | 10.87 | 10.87 | -0.13 (-1.18%) | 26,206 |
18 Oct 2012 | INR | 10.5 | 11.14 | 10.5 | 11 | 11 | +0.27 (+2.52%) | 52,711 |
17 Oct 2012 | INR | 10.99 | 10.99 | 10.67 | 10.73 | 10.73 | -0.02 (-0.19%) | 26,674 |
16 Oct 2012 | INR | 10.99 | 10.99 | 10.75 | 10.75 | 10.75 | -0.1 (-0.92%) | 46,851 |
15 Oct 2012 | INR | 11.1 | 11.1 | 10.51 | 10.85 | 10.85 | +0.01 (+0.09%) | 68,831 |
12 Oct 2012 | INR | 10.95 | 11 | 10.6 | 10.84 | 10.84 | -0.07 (-0.64%) | 42,232 |
11 Oct 2012 | INR | 10.83 | 11 | 10.8 | 10.91 | 10.91 | +0.03 (+0.28%) | 29,830 |
10 Oct 2012 | INR | 10.86 | 11.1 | 10.85 | 10.88 | 10.88 | -0.08 (-0.73%) | 64,637 |
9 Oct 2012 | INR | 12 | 12 | 10.9 | 10.96 | 10.96 | -0.03 (-0.27%) | 40,635 |
8 Oct 2012 | INR | 11.24 | 11.38 | 10.83 | 10.99 | 10.99 | -0.21 (-1.87%) | 57,218 |
5 Oct 2012 | INR | 11.33 | 11.38 | 10.9 | 11.2 | 11.2 | -0.18 (-1.58%) | 113,663 |
4 Oct 2012 | INR | 11.9 | 11.9 | 11.12 | 11.38 | 11.38 | +0.18 (+1.61%) | 117,502 |
3 Oct 2012 | INR | 11.1 | 11.45 | 11.05 | 11.2 | 11.2 | -0.03 (-0.27%) | 66,375 |
1 Oct 2012 | INR | 11.1 | 11.3 | 10.91 | 11.23 | 11.23 | +0.31 (+2.84%) | 95,215 |
28 Sep 2012 | INR | 11 | 11.08 | 10.8 | 10.92 | 10.92 | +0.04 (+0.37%) | 53,217 |
27 Sep 2012 | INR | 11.13 | 11.13 | 10.81 | 10.88 | 10.88 | -0.07 (-0.64%) | 39,731 |