Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Dec 2012 | INR | 1,384.7 | 1,409.9 | 1,360 | 1,366.35 | 1,366.35 | -9 (-0.65%) | 12,720 |
24 Dec 2012 | INR | 1,399.75 | 1,412 | 1,370 | 1,375.35 | 1,375.35 | -24.4 (-1.74%) | 4,124 |
21 Dec 2012 | INR | 1,435 | 1,438 | 1,390.15 | 1,399.75 | 1,399.75 | -40.65 (-2.82%) | 3,303 |
20 Dec 2012 | INR | 1,450 | 1,459.8 | 1,425 | 1,440.4 | 1,440.4 | -11.4 (-0.79%) | 2,722 |
19 Dec 2012 | INR | 1,474 | 1,492.9 | 1,446 | 1,451.8 | 1,451.8 | -22 (-1.49%) | 1,862 |
18 Dec 2012 | INR | 1,465 | 1,479 | 1,423.1 | 1,473.8 | 1,473.8 | +21.15 (+1.46%) | 4,372 |
17 Dec 2012 | INR | 1,417 | 1,472 | 1,415.1 | 1,452.65 | 1,452.65 | +28 (+1.97%) | 7,213 |
14 Dec 2012 | INR | 1,411 | 1,447 | 1,411 | 1,424.65 | 1,424.65 | +3.25 (+0.23%) | 3,301 |
13 Dec 2012 | INR | 1,439.45 | 1,478.45 | 1,417.3 | 1,421.4 | 1,421.4 | -3.7 (-0.26%) | 6,681 |
12 Dec 2012 | INR | 1,441 | 1,448 | 1,415.15 | 1,425.1 | 1,425.1 | -25.05 (-1.73%) | 3,320 |
11 Dec 2012 | INR | 1,461 | 1,469 | 1,443.05 | 1,450.15 | 1,450.15 | -2.6 (-0.18%) | 1,436 |
10 Dec 2012 | INR | 1,475 | 1,484.65 | 1,445.65 | 1,452.75 | 1,452.75 | -18.3 (-1.24%) | 2,660 |
7 Dec 2012 | INR | 1,498.8 | 1,502.2 | 1,462.05 | 1,471.05 | 1,471.05 | -20 (-1.34%) | 1,915 |
6 Dec 2012 | INR | 1,502 | 1,509.45 | 1,472 | 1,491.05 | 1,491.05 | -3.8 (-0.25%) | 1,446 |
5 Dec 2012 | INR | 1,534 | 1,534 | 1,486.8 | 1,494.85 | 1,494.85 | -22.2 (-1.46%) | 4,226 |
4 Dec 2012 | INR | 1,511 | 1,546 | 1,500.25 | 1,517.05 | 1,517.05 | +1.85 (+0.12%) | 3,720 |
3 Dec 2012 | INR | 1,528 | 1,537.95 | 1,510 | 1,515.2 | 1,515.2 | -11.8 (-0.77%) | 3,084 |
30 Nov 2012 | INR | 1,531 | 1,556 | 1,518 | 1,527 | 1,527 | +1 (+0.07%) | 7,283 |
29 Nov 2012 | INR | 1,525 | 1,588 | 1,449.5 | 1,526 | 1,526 | -39.15 (-2.50%) | 37,089 |
27 Nov 2012 | INR | 1,538 | 1,595 | 1,525.45 | 1,565.15 | 1,565.15 | +45.3 (+2.98%) | 27,834 |
26 Nov 2012 | INR | 1,374.6 | 1,589.8 | 1,372.25 | 1,519.85 | 1,519.85 | +165 (+12.18%) | 76,085 |
23 Nov 2012 | INR | 1,405 | 1,419.7 | 1,350 | 1,354.85 | 1,354.85 | -47.4 (-3.38%) | 6,249 |
22 Nov 2012 | INR | 1,469.6 | 1,469.6 | 1,395 | 1,402.25 | 1,402.25 | -22.65 (-1.59%) | 5,070 |
21 Nov 2012 | INR | 1,467.95 | 1,475 | 1,407.55 | 1,424.9 | 1,424.9 | -35.4 (-2.42%) | 6,713 |
20 Nov 2012 | INR | 1,479.55 | 1,504.95 | 1,455 | 1,460.3 | 1,460.3 | +6.5 (+0.45%) | 5,422 |
19 Nov 2012 | INR | 1,401.05 | 1,480 | 1,401.05 | 1,453.8 | 1,453.8 | +45.25 (+3.21%) | 4,694 |
16 Nov 2012 | INR | 1,482.2 | 1,482.2 | 1,402 | 1,408.55 | 1,408.55 | -12.3 (-0.87%) | 2,289 |
15 Nov 2012 | INR | 1,459.85 | 1,459.9 | 1,390.5 | 1,420.85 | 1,420.85 | -32.25 (-2.22%) | 3,787 |
13 Nov 2012 | INR | 1,478.95 | 1,478.95 | 1,425.05 | 1,453.1 | 1,453.1 | -6.85 (-0.47%) | 1,719 |
12 Nov 2012 | INR | 1,500 | 1,519.5 | 1,445.15 | 1,459.95 | 1,459.95 | -35.25 (-2.36%) | 5,660 |