Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Nov 2012 | INR | 16.3 | 17.3 | 16.3 | 17.25 | 17.25 | +0.1 (+0.58%) | 5,293 |
8 Nov 2012 | INR | 17.05 | 17.5 | 17.05 | 17.15 | 17.15 | -0.1 (-0.58%) | 1,021 |
7 Nov 2012 | INR | 18 | 18.7 | 17.15 | 17.25 | 17.25 | -1.45 (-7.75%) | 2,080 |
6 Nov 2012 | INR | 17.1 | 19 | 17.1 | 18.7 | 18.7 | +0.2 (+1.08%) | 131 |
5 Nov 2012 | INR | 17.6 | 18.95 | 17.4 | 18.5 | 18.5 | +0.5 (+2.78%) | 215 |
2 Nov 2012 | INR | 17.15 | 18.9 | 17.15 | 18 | 18 | +0.4 (+2.27%) | 756 |
1 Nov 2012 | INR | 17.6 | 18.65 | 17.55 | 17.6 | 17.6 | -0.45 (-2.49%) | 1,255 |
31 Oct 2012 | INR | 17.6 | 18.95 | 17.6 | 18.05 | 18.05 | -0.95 (-5%) | 1,119 |
30 Oct 2012 | INR | 19.95 | 19.95 | 18 | 19 | 19 | 0.0 (0.0%) | 5,214 |
29 Oct 2012 | INR | 20 | 20 | 18.5 | 19 | 19 | +0.6 (+3.26%) | 256 |
26 Oct 2012 | INR | 18.2 | 19 | 17.8 | 18.4 | 18.4 | -1.35 (-6.84%) | 1,179 |
25 Oct 2012 | INR | 20.2 | 20.2 | 18.4 | 19.75 | 19.75 | +0.15 (+0.77%) | 1,086 |
23 Oct 2012 | INR | 19.85 | 20 | 19.05 | 19.6 | 19.6 | +0.35 (+1.82%) | 1,427 |
22 Oct 2012 | INR | 18.35 | 19.45 | 18.05 | 19.25 | 19.25 | +0.9 (+4.90%) | 736 |
19 Oct 2012 | INR | 20.2 | 20.2 | 18.25 | 18.35 | 18.35 | -0.75 (-3.93%) | 1,913 |
18 Oct 2012 | INR | 19.4 | 19.5 | 18.4 | 19.1 | 19.1 | +1 (+5.52%) | 2,900 |
17 Oct 2012 | INR | 17.85 | 18.2 | 17.85 | 18.1 | 18.1 | +0.1 (+0.56%) | 364 |
16 Oct 2012 | INR | 18.05 | 18.05 | 17.8 | 18 | 18 | -0.05 (-0.28%) | 1,406 |
15 Oct 2012 | INR | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | -0.85 (-4.50%) | 100 |
12 Oct 2012 | INR | 17.75 | 19.75 | 17.75 | 18.9 | 18.9 | +0.75 (+4.13%) | 607 |
11 Oct 2012 | INR | 17.8 | 18.5 | 17.75 | 18.15 | 18.15 | 0.0 (0.0%) | 17,342 |
10 Oct 2012 | INR | 18.1 | 18.95 | 18.1 | 18.15 | 18.15 | -0.85 (-4.47%) | 1,307 |
9 Oct 2012 | INR | 17.75 | 19.5 | 17.75 | 19 | 19 | +0.95 (+5.26%) | 598 |
8 Oct 2012 | INR | 19 | 19 | 18 | 18.05 | 18.05 | -0.55 (-2.96%) | 2,151 |
5 Oct 2012 | INR | 19.8 | 19.8 | 18.1 | 18.6 | 18.6 | -0.3 (-1.59%) | 5,595 |
4 Oct 2012 | INR | 19 | 19 | 18.1 | 18.9 | 18.9 | -0.1 (-0.53%) | 1,431 |
3 Oct 2012 | INR | 20.25 | 20.25 | 18.6 | 19 | 19 | +0.5 (+2.70%) | 698 |
1 Oct 2012 | INR | 18.55 | 19 | 18.35 | 18.5 | 18.5 | -0.55 (-2.89%) | 1,770 |
28 Sep 2012 | INR | 17.65 | 21.5 | 17.65 | 19.05 | 19.05 | +0.1 (+0.53%) | 1,905 |
27 Sep 2012 | INR | 18.3 | 19.5 | 18.3 | 18.95 | 18.95 | -0.05 (-0.26%) | 3,402 |