Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Nov 2012 | INR | 1,145 | 1,162.95 | 1,130 | 1,131.95 | 1,131.95 | -2.15 (-0.19%) | 2,414 |
8 Nov 2012 | INR | 1,150 | 1,150 | 1,130 | 1,134.1 | 1,134.1 | -10.3 (-0.90%) | 1,912 |
7 Nov 2012 | INR | 1,150 | 1,153.9 | 1,143 | 1,144.4 | 1,144.4 | +2.45 (+0.21%) | 1,125 |
6 Nov 2012 | INR | 1,141 | 1,149.9 | 1,139.5 | 1,141.95 | 1,141.95 | +0.25 (+0.02%) | 441 |
5 Nov 2012 | INR | 1,165 | 1,165 | 1,139 | 1,141.7 | 1,141.7 | -6.45 (-0.56%) | 1,589 |
2 Nov 2012 | INR | 1,150 | 1,158.95 | 1,136 | 1,148.15 | 1,148.15 | +12.55 (+1.11%) | 2,885 |
1 Nov 2012 | INR | 1,148 | 1,149.8 | 1,134 | 1,135.6 | 1,135.6 | -2.7 (-0.24%) | 509 |
31 Oct 2012 | INR | 1,150 | 1,156.95 | 1,126.55 | 1,138.3 | 1,138.3 | -7.5 (-0.65%) | 1,158 |
30 Oct 2012 | INR | 1,167 | 1,167 | 1,142 | 1,145.8 | 1,145.8 | -12.2 (-1.05%) | 681 |
29 Oct 2012 | INR | 1,195 | 1,195 | 1,151 | 1,158 | 1,158 | -16 (-1.36%) | 1,666 |
26 Oct 2012 | INR | 1,200 | 1,200 | 1,172 | 1,174 | 1,174 | +2.8 (+0.24%) | 1,262 |
25 Oct 2012 | INR | 1,190 | 1,190 | 1,161.2 | 1,171.2 | 1,171.2 | -2.5 (-0.21%) | 1,077 |
23 Oct 2012 | INR | 1,190 | 1,197.9 | 1,169 | 1,173.7 | 1,173.7 | -13.25 (-1.12%) | 1,512 |
22 Oct 2012 | INR | 1,220 | 1,220 | 1,185.5 | 1,186.95 | 1,186.95 | -9.75 (-0.81%) | 1,681 |
19 Oct 2012 | INR | 1,219 | 1,229 | 1,193 | 1,196.7 | 1,196.7 | -14.8 (-1.22%) | 1,629 |
18 Oct 2012 | INR | 1,193 | 1,219.8 | 1,193 | 1,211.5 | 1,211.5 | +17.75 (+1.49%) | 701 |
17 Oct 2012 | INR | 1,197.95 | 1,198 | 1,193 | 1,193.75 | 1,193.75 | -1.4 (-0.12%) | 308 |
16 Oct 2012 | INR | 1,198 | 1,200 | 1,191 | 1,195.15 | 1,195.15 | -1.25 (-0.10%) | 664 |
15 Oct 2012 | INR | 1,193.85 | 1,199.95 | 1,190 | 1,196.4 | 1,196.4 | +2.55 (+0.21%) | 1,007 |
12 Oct 2012 | INR | 1,213 | 1,213 | 1,166.9 | 1,193.85 | 1,193.85 | -6.95 (-0.58%) | 1,809 |
11 Oct 2012 | INR | 1,209 | 1,209 | 1,196 | 1,200.8 | 1,200.8 | -3.95 (-0.33%) | 596 |
10 Oct 2012 | INR | 1,204 | 1,209.45 | 1,200 | 1,204.75 | 1,204.75 | -0.2 (-0.02%) | 690 |
9 Oct 2012 | INR | 1,204.95 | 1,219 | 1,202.2 | 1,204.95 | 1,204.95 | -0.85 (-0.07%) | 1,317 |
8 Oct 2012 | INR | 1,225 | 1,225 | 1,205 | 1,205.8 | 1,205.8 | -8 (-0.66%) | 2,392 |
5 Oct 2012 | INR | 1,245 | 1,245 | 1,206 | 1,213.8 | 1,213.8 | -11.65 (-0.95%) | 1,065 |
4 Oct 2012 | INR | 1,236 | 1,240 | 1,216.8 | 1,225.45 | 1,225.45 | -8.7 (-0.70%) | 1,498 |
3 Oct 2012 | INR | 1,250 | 1,250 | 1,229.1 | 1,234.15 | 1,234.15 | -10.6 (-0.85%) | 2,102 |
1 Oct 2012 | INR | 1,249.1 | 1,254.9 | 1,242 | 1,244.75 | 1,244.75 | -5.2 (-0.42%) | 625 |
28 Sep 2012 | INR | 1,240 | 1,264 | 1,225.05 | 1,249.95 | 1,249.95 | +1.85 (+0.15%) | 2,935 |
27 Sep 2012 | INR | 1,240.05 | 1,254.8 | 1,240 | 1,248.1 | 1,248.1 | +2.4 (+0.19%) | 344 |