Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Dec 2012 | INR | 19.3 | 21.05 | 19.3 | 20.8 | 4.16 | +0.55 (+2.72%) | 78 |
24 Dec 2012 | INR | 18.8 | 20.25 | 18.8 | 20.25 | 4.05 | +0.85 (+4.38%) | 298 |
21 Dec 2012 | INR | 19.4 | 19.4 | 19.4 | 19.4 | 3.88 | 0.0 (0.0%) | 890 |
20 Dec 2012 | INR | 19.05 | 19.85 | 19.05 | 19.4 | 3.88 | 0.0 (0.0%) | 3,250 |
19 Dec 2012 | INR | 19.25 | 19.4 | 19.2 | 19.4 | 3.88 | +0.05 (+0.26%) | 2,218 |
18 Dec 2012 | INR | 20 | 20 | 19.1 | 19.35 | 3.87 | +0.2 (+1.04%) | 2,150 |
17 Dec 2012 | INR | 20.4 | 20.4 | 19.15 | 19.15 | 3.83 | -0.35 (-1.79%) | 2,712 |
14 Dec 2012 | INR | 19.25 | 19.9 | 19.15 | 19.5 | 3.9 | +0.05 (+0.26%) | 822 |
13 Dec 2012 | INR | 19 | 19.45 | 18.75 | 19.45 | 3.89 | +0.9 (+4.85%) | 3,064 |
12 Dec 2012 | INR | 19 | 19.65 | 18.35 | 18.55 | 3.71 | -0.2 (-1.07%) | 1,521 |
11 Dec 2012 | INR | 19.65 | 19.65 | 18.5 | 18.75 | 3.75 | 0.0 (0.0%) | 659 |
10 Dec 2012 | INR | 19 | 19.25 | 18.7 | 18.75 | 3.75 | -0.5 (-2.60%) | 1,216 |
7 Dec 2012 | INR | 20.15 | 20.15 | 19.25 | 19.25 | 3.85 | -0.2 (-1.03%) | 1,100 |
6 Dec 2012 | INR | 19.5 | 19.5 | 19.4 | 19.45 | 3.89 | +0.85 (+4.57%) | 27 |
5 Dec 2012 | INR | 18.6 | 18.6 | 18.6 | 18.6 | 3.72 | -0.4 (-2.11%) | 260 |
4 Dec 2012 | INR | 19 | 19 | 19 | 19 | 3.8 | 0.0 (0.0%) | 0 |
3 Dec 2012 | INR | 19.65 | 19.65 | 18.9 | 19 | 3.8 | -0.6 (-3.06%) | 2,680 |
30 Nov 2012 | INR | 19.05 | 19.7 | 19.05 | 19.6 | 3.92 | +0.6 (+3.16%) | 578 |
29 Nov 2012 | INR | 18.25 | 19.25 | 18.25 | 19 | 3.8 | +0.05 (+0.26%) | 3,095 |
27 Nov 2012 | INR | 18.3 | 18.95 | 18.2 | 18.95 | 3.79 | 0.0 (0.0%) | 1,405 |
26 Nov 2012 | INR | 19.2 | 19.2 | 18.55 | 18.95 | 3.79 | -0.05 (-0.26%) | 2,132 |
23 Nov 2012 | INR | 18.15 | 19.1 | 18.15 | 19 | 3.8 | +0.3 (+1.60%) | 114 |
22 Nov 2012 | INR | 18.05 | 19.1 | 18.05 | 18.7 | 3.74 | +0.3 (+1.63%) | 712 |
21 Nov 2012 | INR | 18.5 | 18.5 | 18.4 | 18.4 | 3.68 | -0.2 (-1.08%) | 284 |
20 Nov 2012 | INR | 18.6 | 19.1 | 18.6 | 18.6 | 3.72 | -0.4 (-2.11%) | 750 |
19 Nov 2012 | INR | 19 | 19 | 19 | 19 | 3.8 | 0.0 (0.0%) | 0 |
16 Nov 2012 | INR | 19.25 | 19.25 | 18.85 | 19 | 3.8 | -0.6 (-3.06%) | 1,501 |
15 Nov 2012 | INR | 18.35 | 19.6 | 18.35 | 19.6 | 3.92 | +0.9 (+4.81%) | 1,573 |
13 Nov 2012 | INR | 18.5 | 19.55 | 18.45 | 18.7 | 3.74 | -0.45 (-2.35%) | 421 |
12 Nov 2012 | INR | 19.05 | 19.95 | 19.05 | 19.15 | 3.83 | -0.85 (-4.25%) | 320 |