Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Nov 2012 | INR | 12.7 | 13.59 | 12.56 | 12.66 | 12.66 | -0.46 (-3.51%) | 25,967 |
8 Nov 2012 | INR | 13 | 13.44 | 12.35 | 13.12 | 13.12 | +0.53 (+4.21%) | 30,258 |
7 Nov 2012 | INR | 12.05 | 12.98 | 12.05 | 12.59 | 12.59 | +0.6 (+5.00%) | 29,318 |
6 Nov 2012 | INR | 11.54 | 12.1 | 11.54 | 11.99 | 11.99 | +0.2 (+1.70%) | 17,445 |
5 Nov 2012 | INR | 12 | 12.25 | 11.25 | 11.79 | 11.79 | -0.14 (-1.17%) | 24,825 |
2 Nov 2012 | INR | 12.37 | 12.37 | 11.75 | 11.93 | 11.93 | -0.27 (-2.21%) | 26,364 |
1 Nov 2012 | INR | 12.45 | 12.55 | 12.1 | 12.2 | 12.2 | -0.36 (-2.87%) | 13,515 |
31 Oct 2012 | INR | 11.85 | 12.75 | 11.85 | 12.56 | 12.56 | +0.49 (+4.06%) | 11,118 |
30 Oct 2012 | INR | 12.8 | 12.8 | 12 | 12.07 | 12.07 | -0.36 (-2.90%) | 9,599 |
29 Oct 2012 | INR | 12.56 | 12.95 | 12.27 | 12.43 | 12.43 | -0.19 (-1.51%) | 9,791 |
26 Oct 2012 | INR | 13.05 | 13.5 | 12.5 | 12.62 | 12.62 | -0.49 (-3.74%) | 29,762 |
25 Oct 2012 | INR | 13.74 | 13.75 | 13.07 | 13.11 | 13.11 | -0.35 (-2.60%) | 14,787 |
23 Oct 2012 | INR | 14.3 | 14.31 | 13.2 | 13.46 | 13.46 | -0.48 (-3.44%) | 38,996 |
22 Oct 2012 | INR | 13.5 | 14.04 | 13.2 | 13.94 | 13.94 | +0.54 (+4.03%) | 45,690 |
19 Oct 2012 | INR | 14 | 14.7 | 13.25 | 13.4 | 13.4 | -0.91 (-6.36%) | 162,552 |
18 Oct 2012 | INR | 15.9 | 16.5 | 14.28 | 14.31 | 14.31 | -1.55 (-9.77%) | 391,691 |
17 Oct 2012 | INR | 15.35 | 16.3 | 14.8 | 15.86 | 15.86 | +0.92 (+6.16%) | 534,025 |
16 Oct 2012 | INR | 14.5 | 15.54 | 14.35 | 14.94 | 14.94 | +0.76 (+5.36%) | 551,231 |
15 Oct 2012 | INR | 13.74 | 14.5 | 13.25 | 14.18 | 14.18 | +0.66 (+4.88%) | 63,130 |
12 Oct 2012 | INR | 13.6 | 14 | 13.35 | 13.52 | 13.52 | 0.0 (0.0%) | 35,845 |
11 Oct 2012 | INR | 13.95 | 13.99 | 13.45 | 13.52 | 13.52 | -0.23 (-1.67%) | 20,829 |
10 Oct 2012 | INR | 13.8 | 14.05 | 13.37 | 13.75 | 13.75 | -0.38 (-2.69%) | 27,206 |
9 Oct 2012 | INR | 13.8 | 14.2 | 13.66 | 14.13 | 14.13 | +0.25 (+1.80%) | 47,730 |
8 Oct 2012 | INR | 13.16 | 14.3 | 13.16 | 13.88 | 13.88 | +0.51 (+3.81%) | 144,343 |
5 Oct 2012 | INR | 14.5 | 14.6 | 12.98 | 13.37 | 13.37 | -0.76 (-5.38%) | 82,091 |
4 Oct 2012 | INR | 12.65 | 14.22 | 12.62 | 14.13 | 14.13 | +1.2 (+9.28%) | 855,575 |
3 Oct 2012 | INR | 12.61 | 13.4 | 12.61 | 12.93 | 12.93 | +0.36 (+2.86%) | 158,278 |
1 Oct 2012 | INR | 12.25 | 12.8 | 11.85 | 12.57 | 12.57 | +0.33 (+2.70%) | 23,544 |
28 Sep 2012 | INR | 12.5 | 12.5 | 11.95 | 12.24 | 12.24 | -0.03 (-0.24%) | 18,745 |
27 Sep 2012 | INR | 12.2 | 12.38 | 12.1 | 12.27 | 12.27 | +0.05 (+0.41%) | 18,754 |