Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Nov 2012 | INR | 2,000 | 2,023.8 | 1,990 | 1,996.65 | 1,996.65 | -2.7 (-0.14%) | 2,103 |
8 Nov 2012 | INR | 1,998.3 | 2,005 | 1,991 | 1,999.35 | 1,999.35 | +1.05 (+0.05%) | 478 |
7 Nov 2012 | INR | 1,998 | 2,010 | 1,990 | 1,998.3 | 1,998.3 | -0.95 (-0.05%) | 748 |
6 Nov 2012 | INR | 1,986.05 | 2,001 | 1,985 | 1,999.25 | 1,999.25 | +18.2 (+0.92%) | 1,720 |
5 Nov 2012 | INR | 1,998.85 | 2,019.85 | 1,970.1 | 1,981.05 | 1,981.05 | -17.3 (-0.87%) | 4,691 |
2 Nov 2012 | INR | 2,007 | 2,008 | 1,995.45 | 1,998.35 | 1,998.35 | -4.75 (-0.24%) | 884 |
1 Nov 2012 | INR | 2,007 | 2,007 | 1,999.25 | 2,003.1 | 2,003.1 | +3.65 (+0.18%) | 512 |
31 Oct 2012 | INR | 2,000 | 2,003 | 1,996.4 | 1,999.45 | 1,999.45 | +1.35 (+0.07%) | 1,210 |
30 Oct 2012 | INR | 2,002 | 2,004 | 1,992.25 | 1,998.1 | 1,998.1 | +8.5 (+0.43%) | 2,114 |
29 Oct 2012 | INR | 1,994 | 2,010 | 1,942 | 1,989.6 | 1,989.6 | -3.7 (-0.19%) | 982 |
26 Oct 2012 | INR | 2,005 | 2,005 | 1,988.05 | 1,993.3 | 1,993.3 | -3.95 (-0.20%) | 568 |
25 Oct 2012 | INR | 1,990.25 | 2,004.65 | 1,990 | 1,997.25 | 1,997.25 | +8.6 (+0.43%) | 754 |
23 Oct 2012 | INR | 1,982.5 | 1,999 | 1,975.3 | 1,988.65 | 1,988.65 | -3.75 (-0.19%) | 568 |
22 Oct 2012 | INR | 1,980 | 2,001.95 | 1,980 | 1,992.4 | 1,992.4 | -2.35 (-0.12%) | 1,936 |
19 Oct 2012 | INR | 1,985 | 1,998 | 1,979 | 1,994.75 | 1,994.75 | +3.3 (+0.17%) | 1,045 |
18 Oct 2012 | INR | 1,990.5 | 1,998.95 | 1,985.6 | 1,991.45 | 1,991.45 | +0.95 (+0.05%) | 1,328 |
17 Oct 2012 | INR | 1,983 | 1,998.9 | 1,983 | 1,990.5 | 1,990.5 | +4.85 (+0.24%) | 708 |
16 Oct 2012 | INR | 1,990 | 1,994.95 | 1,972.4 | 1,985.65 | 1,985.65 | +14.4 (+0.73%) | 1,594 |
15 Oct 2012 | INR | 1,969.05 | 1,980 | 1,960 | 1,971.25 | 1,971.25 | +7.85 (+0.40%) | 952 |
12 Oct 2012 | INR | 1,960 | 1,975 | 1,959.15 | 1,963.4 | 1,963.4 | -5.95 (-0.30%) | 836 |
11 Oct 2012 | INR | 1,959.5 | 1,974 | 1,957.5 | 1,969.35 | 1,969.35 | +9.9 (+0.51%) | 783 |
10 Oct 2012 | INR | 1,933.05 | 1,970 | 1,933.05 | 1,959.45 | 1,959.45 | +13.2 (+0.68%) | 3,156 |
9 Oct 2012 | INR | 1,950 | 1,964.95 | 1,942 | 1,946.25 | 1,946.25 | +6.1 (+0.31%) | 1,897 |
8 Oct 2012 | INR | 1,944.25 | 1,950 | 1,931 | 1,940.15 | 1,940.15 | 0.0 (0.0%) | 1,579 |