Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Dec 2012 | INR | 19.8 | 20 | 19.7 | 19.7 | 19.7 | +0.2 (+1.03%) | 2,000 |
24 Dec 2012 | INR | 20 | 20 | 19.15 | 19.5 | 19.5 | -0.5 (-2.50%) | 791 |
21 Dec 2012 | INR | 20 | 20 | 20 | 20 | 20 | -0.9 (-4.31%) | 300 |
20 Dec 2012 | INR | 21.2 | 21.2 | 20.3 | 20.9 | 20.9 | +0.7 (+3.47%) | 292 |
19 Dec 2012 | INR | 21.35 | 21.35 | 20.2 | 20.2 | 20.2 | -0.3 (-1.46%) | 2,123 |
18 Dec 2012 | INR | 20.95 | 20.95 | 20.1 | 20.5 | 20.5 | +0.5 (+2.50%) | 1,101 |
17 Dec 2012 | INR | 19.5 | 20 | 19.25 | 20 | 20 | +0.95 (+4.99%) | 1,525 |
14 Dec 2012 | INR | 20 | 20 | 19.05 | 19.05 | 19.05 | -1 (-4.99%) | 1,699 |
13 Dec 2012 | INR | 20.1 | 20.15 | 20 | 20.05 | 20.05 | -0.05 (-0.25%) | 3,437 |
12 Dec 2012 | INR | 20.05 | 20.1 | 20 | 20.1 | 20.1 | -0.65 (-3.13%) | 1,426 |
11 Dec 2012 | INR | 20.55 | 20.75 | 20.05 | 20.75 | 20.75 | +0.2 (+0.97%) | 400 |
10 Dec 2012 | INR | 21.4 | 21.4 | 20.3 | 20.55 | 20.55 | +0.05 (+0.24%) | 1,000 |
7 Dec 2012 | INR | 21.45 | 21.45 | 20.5 | 20.5 | 20.5 | -0.05 (-0.24%) | 2,101 |
6 Dec 2012 | INR | 22.45 | 22.45 | 20.45 | 20.55 | 20.55 | -0.95 (-4.42%) | 3,170 |
5 Dec 2012 | INR | 21.15 | 21.85 | 20.25 | 21.5 | 21.5 | +0.5 (+2.38%) | 2,004 |
4 Dec 2012 | INR | 21.7 | 21.7 | 20.65 | 21 | 21 | -0.05 (-0.24%) | 895 |
3 Dec 2012 | INR | 20.75 | 21.3 | 20.65 | 21.05 | 21.05 | -0.2 (-0.94%) | 15,041 |
30 Nov 2012 | INR | 21.45 | 21.45 | 20.5 | 21.25 | 21.25 | +0.3 (+1.43%) | 901 |
29 Nov 2012 | INR | 21 | 21 | 20.45 | 20.95 | 20.95 | +0.3 (+1.45%) | 645 |
27 Nov 2012 | INR | 21.9 | 22.1 | 20.55 | 20.65 | 20.65 | -0.4 (-1.90%) | 6,904 |
26 Nov 2012 | INR | 21.05 | 22 | 21 | 21.05 | 21.05 | -0.6 (-2.77%) | 2,015 |
23 Nov 2012 | INR | 21.45 | 21.65 | 20.55 | 21.65 | 21.65 | +0.2 (+0.93%) | 1,200 |
22 Nov 2012 | INR | 20.25 | 21.6 | 20.2 | 21.45 | 21.45 | +0.85 (+4.13%) | 15,082 |
21 Nov 2012 | INR | 20.5 | 21.5 | 20.5 | 20.6 | 20.6 | -0.4 (-1.90%) | 890 |
20 Nov 2012 | INR | 21.15 | 21.25 | 20.75 | 21 | 21 | -0.7 (-3.23%) | 4,500 |
19 Nov 2012 | INR | 20.5 | 21.75 | 20.35 | 21.7 | 21.7 | +0.6 (+2.84%) | 2,040 |
16 Nov 2012 | INR | 22.45 | 22.45 | 21 | 21.1 | 21.1 | -0.5 (-2.31%) | 1,930 |
15 Nov 2012 | INR | 21.35 | 22 | 21.35 | 21.6 | 21.6 | -0.35 (-1.59%) | 7,300 |
13 Nov 2012 | INR | 22.2 | 22.2 | 21.1 | 21.95 | 21.95 | -0.2 (-0.90%) | 1,991 |
12 Nov 2012 | INR | 22.15 | 22.15 | 21.45 | 22.15 | 22.15 | +1.05 (+4.98%) | 7,283 |