Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Nov 2012 | INR | 1,531 | 1,531 | 1,501.1 | 1,502.9 | 1,502.9 | -11.05 (-0.73%) | 192 |
8 Nov 2012 | INR | 1,549.95 | 1,549.95 | 1,508 | 1,513.95 | 1,513.95 | +2.9 (+0.19%) | 37 |
7 Nov 2012 | INR | 1,517 | 1,540 | 1,510 | 1,511.05 | 1,511.05 | -6.05 (-0.40%) | 210 |
6 Nov 2012 | INR | 1,516.1 | 1,535.95 | 1,516 | 1,517.1 | 1,517.1 | -22.4 (-1.46%) | 25 |
5 Nov 2012 | INR | 1,560 | 1,560 | 1,513.15 | 1,539.5 | 1,539.5 | +18.75 (+1.23%) | 37 |
2 Nov 2012 | INR | 1,551 | 1,564 | 1,515 | 1,520.75 | 1,520.75 | -25.7 (-1.66%) | 301 |
1 Nov 2012 | INR | 1,547.1 | 1,569 | 1,545 | 1,546.45 | 1,546.45 | -26.25 (-1.67%) | 45 |
31 Oct 2012 | INR | 1,666 | 1,666 | 1,546 | 1,572.7 | 1,572.7 | +56.4 (+3.72%) | 269 |
30 Oct 2012 | INR | 1,535 | 1,535 | 1,510 | 1,516.3 | 1,516.3 | -8.6 (-0.56%) | 196 |
29 Oct 2012 | INR | 1,571 | 1,571 | 1,506.05 | 1,524.9 | 1,524.9 | -79.15 (-4.93%) | 842 |
26 Oct 2012 | INR | 1,675 | 1,675 | 1,561 | 1,604.05 | 1,604.05 | -80.95 (-4.80%) | 194 |
25 Oct 2012 | INR | 1,686 | 1,688 | 1,685 | 1,685 | 1,685 | +20.9 (+1.26%) | 17 |
23 Oct 2012 | INR | 1,667.05 | 1,670 | 1,664 | 1,664.1 | 1,664.1 | -7.75 (-0.46%) | 66 |
22 Oct 2012 | INR | 1,678.8 | 1,679.05 | 1,660 | 1,671.85 | 1,671.85 | +7.4 (+0.44%) | 83 |
19 Oct 2012 | INR | 1,666 | 1,695 | 1,655.05 | 1,664.45 | 1,664.45 | -0.55 (-0.03%) | 228 |
18 Oct 2012 | INR | 1,662 | 1,665.1 | 1,654.45 | 1,665 | 1,665 | -14 (-0.83%) | 10 |
17 Oct 2012 | INR | 1,685 | 1,694 | 1,656 | 1,679 | 1,679 | +14.4 (+0.87%) | 125 |
16 Oct 2012 | INR | 1,696 | 1,698 | 1,661 | 1,664.6 | 1,664.6 | -20.35 (-1.21%) | 28 |
15 Oct 2012 | INR | 1,698 | 1,698 | 1,664.5 | 1,684.95 | 1,684.95 | +32.85 (+1.99%) | 15 |
12 Oct 2012 | INR | 1,690.1 | 1,690.1 | 1,600 | 1,652.1 | 1,652.1 | -62.1 (-3.62%) | 2,061 |
11 Oct 2012 | INR | 1,715 | 1,715 | 1,694.3 | 1,714.2 | 1,714.2 | +19.1 (+1.13%) | 46 |
10 Oct 2012 | INR | 1,701.05 | 1,701.05 | 1,695.1 | 1,695.1 | 1,695.1 | -13.35 (-0.78%) | 14 |
9 Oct 2012 | INR | 1,719 | 1,787.95 | 1,686.05 | 1,708.45 | 1,708.45 | +29.45 (+1.75%) | 581 |
8 Oct 2012 | INR | 1,699 | 1,704 | 1,670.3 | 1,679 | 1,679 | +1.85 (+0.11%) | 595 |
5 Oct 2012 | INR | 1,705 | 1,708 | 1,668 | 1,677.15 | 1,677.15 | +6.2 (+0.37%) | 189 |
4 Oct 2012 | INR | 1,718 | 1,718 | 1,670 | 1,670.95 | 1,670.95 | +6.85 (+0.41%) | 188 |
3 Oct 2012 | INR | 1,994 | 1,994 | 1,660 | 1,664.1 | 1,664.1 | -56.35 (-3.28%) | 3,775 |
1 Oct 2012 | INR | 1,700 | 1,724 | 1,670 | 1,720.45 | 1,720.45 | +42.45 (+2.53%) | 598 |
28 Sep 2012 | INR | 1,704 | 1,704 | 1,675 | 1,678 | 1,678 | +8.9 (+0.53%) | 32 |
27 Sep 2012 | INR | 1,694.95 | 1,694.95 | 1,668.1 | 1,669.1 | 1,669.1 | +2.5 (+0.15%) | 30 |