Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Nov 2012 | INR | 208.5 | 209.5 | 201 | 201.6 | 201.6 | -7.05 (-3.38%) | 30,560 |
8 Nov 2012 | INR | 205.1 | 211.35 | 203.2 | 208.65 | 208.65 | +2 (+0.97%) | 65,662 |
7 Nov 2012 | INR | 207.8 | 209.55 | 205.25 | 206.65 | 206.65 | -0.4 (-0.19%) | 24,051 |
6 Nov 2012 | INR | 201.8 | 209 | 201.7 | 207.05 | 207.05 | +7.35 (+3.68%) | 90,214 |
5 Nov 2012 | INR | 196.5 | 201.7 | 195.8 | 199.7 | 199.7 | +3 (+1.53%) | 29,769 |
2 Nov 2012 | INR | 195.1 | 197.7 | 194.25 | 196.7 | 196.7 | +2.7 (+1.39%) | 22,249 |
1 Nov 2012 | INR | 193 | 195.9 | 193 | 194 | 194 | +1.35 (+0.70%) | 16,947 |
31 Oct 2012 | INR | 193.85 | 196.3 | 191.3 | 192.65 | 192.65 | -0.5 (-0.26%) | 20,767 |
30 Oct 2012 | INR | 197.4 | 197.6 | 192.05 | 193.15 | 193.15 | -4.3 (-2.18%) | 19,130 |
29 Oct 2012 | INR | 200.4 | 201.9 | 195.8 | 197.45 | 197.45 | -1.65 (-0.83%) | 19,690 |
26 Oct 2012 | INR | 199.4 | 203.3 | 198 | 199.1 | 199.1 | -0.35 (-0.18%) | 18,698 |
25 Oct 2012 | INR | 198.3 | 204.7 | 195.25 | 199.45 | 199.45 | +2.2 (+1.12%) | 48,610 |
23 Oct 2012 | INR | 200 | 200.45 | 196.9 | 197.25 | 197.25 | -2.6 (-1.30%) | 19,079 |
22 Oct 2012 | INR | 201.8 | 201.8 | 199.4 | 199.85 | 199.85 | -2.5 (-1.24%) | 19,330 |
19 Oct 2012 | INR | 202 | 203.9 | 201 | 202.35 | 202.35 | 0.0 (0.0%) | 24,376 |
18 Oct 2012 | INR | 202.4 | 205.6 | 200.5 | 202.35 | 202.35 | +1.65 (+0.82%) | 38,781 |
17 Oct 2012 | INR | 203.25 | 204.3 | 199.6 | 200.7 | 200.7 | -1.9 (-0.94%) | 39,506 |
16 Oct 2012 | INR | 207 | 207.1 | 201.6 | 202.6 | 202.6 | -2.75 (-1.34%) | 44,035 |
15 Oct 2012 | INR | 207.05 | 209.25 | 204 | 205.35 | 205.35 | -2.85 (-1.37%) | 33,926 |
12 Oct 2012 | INR | 210.1 | 212.8 | 207.25 | 208.2 | 208.2 | -2.3 (-1.09%) | 48,582 |
11 Oct 2012 | INR | 210.7 | 212.5 | 207.65 | 210.5 | 210.5 | -0.5 (-0.24%) | 31,940 |
10 Oct 2012 | INR | 215 | 215.9 | 208.3 | 211 | 211 | -3.45 (-1.61%) | 49,059 |
9 Oct 2012 | INR | 207.05 | 217.8 | 206.5 | 214.45 | 214.45 | +8.2 (+3.98%) | 186,028 |
8 Oct 2012 | INR | 210.6 | 210.75 | 205.5 | 206.25 | 206.25 | -4.15 (-1.97%) | 39,210 |
5 Oct 2012 | INR | 215.75 | 217.75 | 206.45 | 210.4 | 210.4 | -3.75 (-1.75%) | 125,687 |
4 Oct 2012 | INR | 215.1 | 220.5 | 212.8 | 214.15 | 214.15 | +2.15 (+1.01%) | 353,734 |
3 Oct 2012 | INR | 198.6 | 214.4 | 197.1 | 212 | 212 | +14.2 (+7.18%) | 394,698 |
1 Oct 2012 | INR | 198.8 | 200.85 | 197.3 | 197.8 | 197.8 | +0.2 (+0.10%) | 30,990 |
28 Sep 2012 | INR | 200 | 201 | 197.15 | 197.6 | 197.6 | -0.55 (-0.28%) | 47,940 |
27 Sep 2012 | INR | 199.35 | 202.65 | 197.55 | 198.15 | 198.15 | -0.35 (-0.18%) | 43,373 |