Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Nov 2012 | INR | 16.85 | 17.15 | 16.75 | 16.85 | 16.85 | 0.0 (0.0%) | 26,464 |
8 Nov 2012 | INR | 16.6 | 17 | 16.55 | 16.85 | 16.85 | +0.1 (+0.60%) | 19,547 |
7 Nov 2012 | INR | 16.55 | 16.9 | 16.55 | 16.75 | 16.75 | +0.05 (+0.30%) | 13,380 |
6 Nov 2012 | INR | 16.7 | 17 | 16.55 | 16.7 | 16.7 | -0.15 (-0.89%) | 11,705 |
5 Nov 2012 | INR | 17 | 17.25 | 16.75 | 16.85 | 16.85 | -0.4 (-2.32%) | 18,513 |
2 Nov 2012 | INR | 17 | 17.45 | 16.75 | 17.25 | 17.25 | +0.25 (+1.47%) | 20,825 |
1 Nov 2012 | INR | 16.8 | 17.25 | 16.75 | 17 | 17 | +0.1 (+0.59%) | 20,775 |
31 Oct 2012 | INR | 17.4 | 17.5 | 16.75 | 16.9 | 16.9 | -0.35 (-2.03%) | 34,416 |
30 Oct 2012 | INR | 16.6 | 17.25 | 16.6 | 17.25 | 17.25 | +0.4 (+2.37%) | 28,013 |
29 Oct 2012 | INR | 16.75 | 17 | 16.55 | 16.85 | 16.85 | +0.3 (+1.81%) | 25,760 |
26 Oct 2012 | INR | 16.55 | 17.1 | 16.5 | 16.55 | 16.55 | -0.15 (-0.90%) | 47,019 |
25 Oct 2012 | INR | 16.9 | 16.95 | 16.55 | 16.7 | 16.7 | +0.1 (+0.60%) | 14,024 |
23 Oct 2012 | INR | 16.6 | 17 | 16.55 | 16.6 | 16.6 | 0.0 (0.0%) | 14,725 |
22 Oct 2012 | INR | 16.75 | 17.25 | 16.5 | 16.6 | 16.6 | -0.2 (-1.19%) | 16,614 |
19 Oct 2012 | INR | 16.6 | 17.3 | 16.6 | 16.8 | 16.8 | +0.2 (+1.20%) | 32,116 |
18 Oct 2012 | INR | 16.3 | 16.8 | 16.3 | 16.6 | 16.6 | +0.15 (+0.91%) | 13,114 |
17 Oct 2012 | INR | 16.85 | 17 | 16.25 | 16.45 | 16.45 | -0.3 (-1.79%) | 21,332 |
16 Oct 2012 | INR | 17.55 | 17.55 | 16.6 | 16.75 | 16.75 | -0.7 (-4.01%) | 64,198 |
15 Oct 2012 | INR | 17.35 | 17.9 | 17.25 | 17.45 | 17.45 | -0.1 (-0.57%) | 26,357 |
12 Oct 2012 | INR | 18 | 18.05 | 17.4 | 17.55 | 17.55 | -0.35 (-1.96%) | 47,378 |
11 Oct 2012 | INR | 18.45 | 18.45 | 17.75 | 17.9 | 17.9 | -0.15 (-0.83%) | 39,535 |
10 Oct 2012 | INR | 18.85 | 18.85 | 18 | 18.05 | 18.05 | -0.55 (-2.96%) | 46,555 |
9 Oct 2012 | INR | 18.05 | 19 | 17.85 | 18.6 | 18.6 | +0.65 (+3.62%) | 75,434 |
8 Oct 2012 | INR | 18.05 | 18.7 | 17.8 | 17.95 | 17.95 | -0.3 (-1.64%) | 46,645 |
5 Oct 2012 | INR | 18.5 | 18.75 | 18.1 | 18.25 | 18.25 | -0.3 (-1.62%) | 44,327 |
4 Oct 2012 | INR | 18.45 | 18.9 | 18.05 | 18.55 | 18.55 | +0.4 (+2.20%) | 70,724 |
3 Oct 2012 | INR | 18.3 | 19 | 18.1 | 18.15 | 18.15 | -0.1 (-0.55%) | 62,672 |
1 Oct 2012 | INR | 18.15 | 18.5 | 18 | 18.25 | 18.25 | +0.05 (+0.27%) | 62,519 |
28 Sep 2012 | INR | 18 | 18.75 | 18 | 18.2 | 18.2 | -0.2 (-1.09%) | 34,454 |
27 Sep 2012 | INR | 18.05 | 18.7 | 18 | 18.4 | 18.4 | +0.25 (+1.38%) | 28,581 |