Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Nov 2012 | INR | 19.15 | 19.9 | 18.7 | 19.75 | 19.75 | +0.1 (+0.51%) | 1,651,109 |
8 Nov 2012 | INR | 19.2 | 19.75 | 19.2 | 19.65 | 19.65 | -0.1 (-0.51%) | 1,200,600 |
7 Nov 2012 | INR | 19.5 | 19.8 | 19.5 | 19.75 | 19.75 | +0.15 (+0.77%) | 911,368 |
6 Nov 2012 | INR | 19.1 | 19.75 | 19 | 19.6 | 19.6 | -0.05 (-0.25%) | 506,373 |
5 Nov 2012 | INR | 18.85 | 19.75 | 18 | 19.65 | 19.65 | +0.8 (+4.24%) | 2,244,240 |
2 Nov 2012 | INR | 18.15 | 19.05 | 18.1 | 18.85 | 18.85 | -0.15 (-0.79%) | 1,136,260 |
1 Nov 2012 | INR | 18.95 | 19.05 | 18.05 | 19 | 19 | +0.05 (+0.26%) | 1,074,087 |
31 Oct 2012 | INR | 18.35 | 19.1 | 18.35 | 18.95 | 18.95 | +0.5 (+2.71%) | 1,168,487 |
30 Oct 2012 | INR | 17.6 | 18.5 | 17.25 | 18.45 | 18.45 | +0.3 (+1.65%) | 1,320,433 |
29 Oct 2012 | INR | 18.2 | 18.35 | 17.4 | 18.15 | 18.15 | +0.35 (+1.97%) | 456,811 |
26 Oct 2012 | INR | 17.8 | 17.85 | 17.5 | 17.8 | 17.8 | +0.5 (+2.89%) | 631,612 |
25 Oct 2012 | INR | 17.45 | 17.95 | 17.25 | 17.3 | 17.3 | -0.85 (-4.68%) | 76,505 |
23 Oct 2012 | INR | 18.2 | 18.4 | 18 | 18.15 | 18.15 | -0.05 (-0.27%) | 945,174 |
22 Oct 2012 | INR | 18.9 | 18.9 | 17.35 | 18.2 | 18.2 | +0.1 (+0.55%) | 2,295,404 |
19 Oct 2012 | INR | 17.3 | 18.2 | 17.3 | 18.1 | 18.1 | +0.15 (+0.84%) | 1,560,141 |
18 Oct 2012 | INR | 18.5 | 18.5 | 17.15 | 17.95 | 17.95 | +0.15 (+0.84%) | 926,331 |
17 Oct 2012 | INR | 17.75 | 17.9 | 17.4 | 17.8 | 17.8 | +0.75 (+4.40%) | 723,325 |
16 Oct 2012 | INR | 17 | 18.05 | 16.9 | 17.05 | 17.05 | -0.2 (-1.16%) | 1,360,822 |
15 Oct 2012 | INR | 17.5 | 17.5 | 17.2 | 17.25 | 17.25 | -0.85 (-4.70%) | 1,163,480 |
12 Oct 2012 | INR | 17.5 | 18.2 | 17.5 | 18.1 | 18.1 | +0.2 (+1.12%) | 1,087,938 |
11 Oct 2012 | INR | 17.3 | 18.2 | 17.2 | 17.9 | 17.9 | -0.15 (-0.83%) | 1,646,548 |
10 Oct 2012 | INR | 17.4 | 18.25 | 17.25 | 18.05 | 18.05 | -0.1 (-0.55%) | 1,355,122 |
9 Oct 2012 | INR | 16.75 | 18.35 | 16.7 | 18.15 | 18.15 | +0.6 (+3.42%) | 2,204,309 |
8 Oct 2012 | INR | 17 | 17.75 | 16.9 | 17.55 | 17.55 | -0.2 (-1.13%) | 1,869,680 |
5 Oct 2012 | INR | 17 | 18 | 16.9 | 17.75 | 17.75 | 0.0 (0.0%) | 1,734,598 |
4 Oct 2012 | INR | 18.2 | 18.75 | 17.05 | 17.75 | 17.75 | -0.15 (-0.84%) | 267,933 |
3 Oct 2012 | INR | 17.9 | 18.25 | 17.3 | 17.9 | 17.9 | -0.3 (-1.65%) | 1,897,210 |
1 Oct 2012 | INR | 17.1 | 18.45 | 17.1 | 18.2 | 18.2 | +0.25 (+1.39%) | 2,226,950 |
28 Sep 2012 | INR | 17.6 | 18.05 | 17.5 | 17.95 | 17.95 | -0.45 (-2.45%) | 1,157,559 |
27 Sep 2012 | INR | 18.35 | 18.5 | 18 | 18.4 | 18.4 | +0.2 (+1.10%) | 622,810 |