Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Nov 2012 | INR | 63.25 | 65.2 | 63.25 | 63.65 | 63.65 | +0.15 (+0.24%) | 196,608 |
8 Nov 2012 | INR | 63.1 | 63.9 | 63 | 63.5 | 63.5 | -0.05 (-0.08%) | 44,135 |
7 Nov 2012 | INR | 62.95 | 64.15 | 62.1 | 63.55 | 63.55 | +0.6 (+0.95%) | 83,149 |
6 Nov 2012 | INR | 63 | 63.6 | 62.5 | 62.95 | 62.95 | -0.25 (-0.40%) | 47,862 |
5 Nov 2012 | INR | 64.05 | 64.1 | 63 | 63.2 | 63.2 | -0.55 (-0.86%) | 37,709 |
2 Nov 2012 | INR | 64.85 | 65.1 | 63.35 | 63.75 | 63.75 | -0.8 (-1.24%) | 80,611 |
1 Nov 2012 | INR | 63.15 | 65 | 62.7 | 64.55 | 64.55 | +1.65 (+2.62%) | 99,263 |
31 Oct 2012 | INR | 63 | 63.35 | 62.55 | 62.9 | 62.9 | +0.15 (+0.24%) | 131,890 |
30 Oct 2012 | INR | 63.75 | 63.95 | 62.2 | 62.75 | 62.75 | -0.8 (-1.26%) | 69,068 |
29 Oct 2012 | INR | 62 | 64.8 | 62 | 63.55 | 63.55 | 0.0 (0.0%) | 101,764 |
26 Oct 2012 | INR | 65.05 | 65.5 | 62.9 | 63.55 | 63.55 | -1.5 (-2.31%) | 109,109 |
25 Oct 2012 | INR | 66.5 | 66.5 | 64.55 | 65.05 | 65.05 | -1.1 (-1.66%) | 156,869 |
23 Oct 2012 | INR | 67.1 | 67.9 | 65.85 | 66.15 | 66.15 | -1.1 (-1.64%) | 188,118 |
22 Oct 2012 | INR | 66.8 | 68.25 | 65.5 | 67.25 | 67.25 | +0.9 (+1.36%) | 425,043 |
19 Oct 2012 | INR | 69.9 | 69.9 | 66 | 66.35 | 66.35 | -3.85 (-5.48%) | 1,128,399 |
18 Oct 2012 | INR | 68.1 | 71.75 | 67.9 | 70.2 | 70.2 | +2.2 (+3.24%) | 386,955 |
17 Oct 2012 | INR | 68.6 | 68.6 | 67.4 | 68 | 68 | -0.1 (-0.15%) | 63,675 |
16 Oct 2012 | INR | 69.2 | 69.6 | 67.85 | 68.1 | 68.1 | -0.8 (-1.16%) | 90,510 |
15 Oct 2012 | INR | 69 | 69.25 | 68.6 | 68.9 | 68.9 | +0.2 (+0.29%) | 62,856 |
12 Oct 2012 | INR | 69.4 | 70.6 | 68.35 | 68.7 | 68.7 | -0.25 (-0.36%) | 302,086 |
11 Oct 2012 | INR | 67.1 | 69.5 | 66.1 | 68.95 | 68.95 | +2 (+2.99%) | 195,636 |
10 Oct 2012 | INR | 65.35 | 67.35 | 64.3 | 66.95 | 66.95 | +1.05 (+1.59%) | 144,143 |
9 Oct 2012 | INR | 66.25 | 66.85 | 65.3 | 65.9 | 65.9 | +0.2 (+0.30%) | 79,102 |
8 Oct 2012 | INR | 66.7 | 67.8 | 65.15 | 65.7 | 65.7 | -1 (-1.50%) | 205,570 |
5 Oct 2012 | INR | 69 | 69.9 | 66 | 66.7 | 66.7 | -1.9 (-2.77%) | 236,146 |
4 Oct 2012 | INR | 67.5 | 70.1 | 67.3 | 68.6 | 68.6 | +1.15 (+1.70%) | 249,201 |
3 Oct 2012 | INR | 68.8 | 69 | 66.4 | 67.45 | 67.45 | -0.7 (-1.03%) | 112,604 |
1 Oct 2012 | INR | 68 | 70 | 67.75 | 68.15 | 68.15 | +0.9 (+1.34%) | 247,054 |
28 Sep 2012 | INR | 65.05 | 67.7 | 64.05 | 67.25 | 67.25 | +4 (+6.32%) | 523,361 |
27 Sep 2012 | INR | 63.9 | 64.2 | 63.1 | 63.25 | 63.25 | +0.35 (+0.56%) | 123,317 |