Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jan 2013 | INR | 27.25 | 27.3 | 27 | 27.05 | 27.05 | -0.25 (-0.92%) | 2,156 |
16 Jan 2013 | INR | 27.5 | 27.7 | 27.05 | 27.3 | 27.3 | -0.3 (-1.09%) | 2,065 |
15 Jan 2013 | INR | 27.5 | 27.9 | 27.5 | 27.6 | 27.6 | -0.15 (-0.54%) | 9,774 |
14 Jan 2013 | INR | 28.25 | 29 | 27.55 | 27.75 | 27.75 | 0.0 (0.0%) | 32,767 |
11 Jan 2013 | INR | 28.4 | 28.4 | 27.7 | 27.75 | 27.75 | -0.1 (-0.36%) | 4,387 |
10 Jan 2013 | INR | 28.45 | 28.45 | 27.75 | 27.85 | 27.85 | +0.15 (+0.54%) | 2,724 |
9 Jan 2013 | INR | 28 | 28.15 | 27.65 | 27.7 | 27.7 | -0.4 (-1.42%) | 14,520 |
8 Jan 2013 | INR | 28 | 28.3 | 28 | 28.1 | 28.1 | -0.05 (-0.18%) | 1,856 |
7 Jan 2013 | INR | 28.05 | 28.2 | 28 | 28.15 | 28.15 | +0.05 (+0.18%) | 4,670 |
4 Jan 2013 | INR | 27.95 | 29.4 | 27.95 | 28.1 | 28.1 | +0.15 (+0.54%) | 24,881 |
3 Jan 2013 | INR | 28.1 | 28.35 | 27.8 | 27.95 | 27.95 | -0.05 (-0.18%) | 6,261 |
2 Jan 2013 | INR | 28.45 | 28.7 | 28 | 28 | 28 | -0.3 (-1.06%) | 12,410 |
1 Jan 2013 | INR | 27.5 | 28.7 | 27.5 | 28.3 | 28.3 | +1 (+3.66%) | 35,347 |
31 Dec 2012 | INR | 27.5 | 27.75 | 27.25 | 27.3 | 27.3 | -0.15 (-0.55%) | 3,879 |
28 Dec 2012 | INR | 27.8 | 27.85 | 27.25 | 27.45 | 27.45 | -0.2 (-0.72%) | 5,640 |
27 Dec 2012 | INR | 28.15 | 28.15 | 27.6 | 27.65 | 27.65 | -0.4 (-1.43%) | 5,774 |
26 Dec 2012 | INR | 27.75 | 29.1 | 27.4 | 28.05 | 28.05 | +0.4 (+1.45%) | 42,305 |
24 Dec 2012 | INR | 27.2 | 29.45 | 26.1 | 27.65 | 27.65 | +0.6 (+2.22%) | 75,957 |
21 Dec 2012 | INR | 27.25 | 27.4 | 27 | 27.05 | 27.05 | -0.3 (-1.10%) | 947 |
20 Dec 2012 | INR | 27.45 | 28.5 | 27.05 | 27.35 | 27.35 | -0.25 (-0.91%) | 16,883 |
19 Dec 2012 | INR | 27.25 | 28.75 | 27.2 | 27.6 | 27.6 | +0.65 (+2.41%) | 27,982 |
18 Dec 2012 | INR | 27 | 28 | 26.85 | 26.95 | 26.95 | +0.2 (+0.75%) | 22,456 |
17 Dec 2012 | INR | 26.5 | 27.2 | 26.5 | 26.75 | 26.75 | +0.15 (+0.56%) | 6,679 |
14 Dec 2012 | INR | 27 | 27.05 | 26.5 | 26.6 | 26.6 | -0.3 (-1.12%) | 5,097 |
13 Dec 2012 | INR | 27.4 | 27.95 | 26.9 | 26.9 | 26.9 | -0.6 (-2.18%) | 5,769 |
12 Dec 2012 | INR | 27.7 | 27.8 | 27.45 | 27.5 | 27.5 | -0.3 (-1.08%) | 11,249 |
11 Dec 2012 | INR | 28.25 | 28.5 | 27.8 | 27.8 | 27.8 | -0.4 (-1.42%) | 11,601 |
10 Dec 2012 | INR | 28.45 | 28.7 | 28.2 | 28.2 | 28.2 | -0.15 (-0.53%) | 3,047 |
7 Dec 2012 | INR | 28.45 | 28.8 | 27.85 | 28.35 | 28.35 | +0.3 (+1.07%) | 17,747 |
6 Dec 2012 | INR | 27.9 | 28.45 | 27.9 | 28.05 | 28.05 | +0.15 (+0.54%) | 3,123 |