Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Dec 2012 | INR | 33 | 34.05 | 31.95 | 33.15 | 33.15 | +0.4 (+1.22%) | 670 |
24 Dec 2012 | INR | 32.4 | 32.95 | 31.65 | 32.75 | 32.75 | +1.2 (+3.80%) | 985 |
21 Dec 2012 | INR | 33 | 33 | 31.4 | 31.55 | 31.55 | -1.45 (-4.39%) | 10,315 |
20 Dec 2012 | INR | 33.85 | 33.85 | 32.7 | 33 | 33 | +0.05 (+0.15%) | 400 |
19 Dec 2012 | INR | 32.95 | 33.45 | 32.5 | 32.95 | 32.95 | -0.05 (-0.15%) | 1,767 |
18 Dec 2012 | INR | 34 | 34 | 32.6 | 33 | 33 | +0.15 (+0.46%) | 877 |
17 Dec 2012 | INR | 36 | 36 | 32.85 | 32.85 | 32.85 | -0.15 (-0.45%) | 4,327 |
14 Dec 2012 | INR | 33.2 | 33.5 | 33 | 33 | 33 | -0.2 (-0.60%) | 4,278 |
13 Dec 2012 | INR | 34.05 | 34.05 | 33.05 | 33.2 | 33.2 | -0.5 (-1.48%) | 1,073 |
12 Dec 2012 | INR | 33.25 | 34.4 | 33 | 33.7 | 33.7 | -0.05 (-0.15%) | 202 |
11 Dec 2012 | INR | 32.55 | 35.3 | 32.55 | 33.75 | 33.75 | +1.1 (+3.37%) | 2,528 |
10 Dec 2012 | INR | 33.55 | 34.3 | 32.6 | 32.65 | 32.65 | -1.25 (-3.69%) | 2,126 |
7 Dec 2012 | INR | 34.05 | 34.05 | 33 | 33.9 | 33.9 | -0.45 (-1.31%) | 2,253 |
6 Dec 2012 | INR | 35.45 | 35.45 | 34.05 | 34.35 | 34.35 | -0.4 (-1.15%) | 551 |
5 Dec 2012 | INR | 34.5 | 35.35 | 34.5 | 34.75 | 34.75 | +0.45 (+1.31%) | 3,425 |
4 Dec 2012 | INR | 35 | 35.4 | 34.05 | 34.3 | 34.3 | +0.8 (+2.39%) | 4,014 |
3 Dec 2012 | INR | 35.85 | 35.85 | 31 | 33.5 | 33.5 | +0.35 (+1.06%) | 11,474 |
30 Nov 2012 | INR | 36 | 36 | 33.1 | 33.15 | 33.15 | -0.3 (-0.90%) | 2,394 |
29 Nov 2012 | INR | 33.2 | 33.6 | 33.1 | 33.45 | 33.45 | -0.3 (-0.89%) | 2,227 |
27 Nov 2012 | INR | 33.25 | 33.9 | 33.25 | 33.75 | 33.75 | 0.0 (0.0%) | 650 |
26 Nov 2012 | INR | 33 | 34.15 | 33 | 33.75 | 33.75 | +0.75 (+2.27%) | 2,577 |
23 Nov 2012 | INR | 34.7 | 34.7 | 33 | 33 | 33 | -0.5 (-1.49%) | 1,050 |
22 Nov 2012 | INR | 34.05 | 34.05 | 33 | 33.5 | 33.5 | +1.4 (+4.36%) | 865 |
21 Nov 2012 | INR | 33 | 33.65 | 32.05 | 32.1 | 32.1 | -0.95 (-2.87%) | 1,153 |
20 Nov 2012 | INR | 33.2 | 33.2 | 33 | 33.05 | 33.05 | -0.85 (-2.51%) | 563 |
19 Nov 2012 | INR | 34.4 | 34.5 | 33.05 | 33.9 | 33.9 | -0.1 (-0.29%) | 755 |
16 Nov 2012 | INR | 34.5 | 34.5 | 33 | 34 | 34 | -0.3 (-0.87%) | 3,157 |
15 Nov 2012 | INR | 35 | 35 | 34.25 | 34.3 | 34.3 | -0.35 (-1.01%) | 1,107 |
13 Nov 2012 | INR | 34 | 35.6 | 34 | 34.65 | 34.65 | +0.5 (+1.46%) | 571 |
12 Nov 2012 | INR | 34 | 34.7 | 34 | 34.15 | 34.15 | +0.15 (+0.44%) | 378 |