Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Dec 2012 | INR | 9.25 | 9.78 | 8.9 | 9.32 | 9.32 | +0.1 (+1.08%) | 51,078 |
24 Dec 2012 | INR | 9.31 | 9.5 | 9.11 | 9.22 | 9.22 | -0.01 (-0.11%) | 19,842 |
21 Dec 2012 | INR | 9.5 | 10.2 | 9.05 | 9.23 | 9.23 | -0.52 (-5.33%) | 102,413 |
20 Dec 2012 | INR | 9.25 | 9.89 | 9.25 | 9.75 | 9.75 | +0.54 (+5.86%) | 122,913 |
19 Dec 2012 | INR | 9.25 | 9.6 | 9.15 | 9.21 | 9.21 | -0.09 (-0.97%) | 19,810 |
18 Dec 2012 | INR | 9.5 | 9.95 | 9 | 9.3 | 9.3 | -0.11 (-1.17%) | 39,307 |
17 Dec 2012 | INR | 9.65 | 9.92 | 9.4 | 9.41 | 9.41 | +0.08 (+0.86%) | 109,625 |
14 Dec 2012 | INR | 8.99 | 9.44 | 8.41 | 9.33 | 9.33 | +0.2 (+2.19%) | 173,531 |
13 Dec 2012 | INR | 10.8 | 11 | 9.13 | 9.13 | 9.13 | -1.01 (-9.96%) | 1,063,306 |
12 Dec 2012 | INR | 10.22 | 11.05 | 10 | 10.14 | 10.14 | -0.33 (-3.15%) | 75,931 |
11 Dec 2012 | INR | 11 | 11.58 | 10.21 | 10.47 | 10.47 | -0.4 (-3.68%) | 372,203 |
10 Dec 2012 | INR | 10.28 | 11.2 | 10.24 | 10.87 | 10.87 | +0.32 (+3.03%) | 161,919 |
7 Dec 2012 | INR | 10.75 | 10.75 | 10.06 | 10.55 | 10.55 | -0.43 (-3.92%) | 139,484 |
6 Dec 2012 | INR | 10.5 | 11.12 | 10.15 | 10.98 | 10.98 | +0.31 (+2.91%) | 134,054 |
5 Dec 2012 | INR | 10 | 11.18 | 9.21 | 10.67 | 10.67 | +0.44 (+4.30%) | 586,742 |
4 Dec 2012 | INR | 10.5 | 11 | 10.23 | 10.23 | 10.23 | -1.13 (-9.95%) | 53,424 |
3 Dec 2012 | INR | 11.65 | 12.5 | 11.07 | 11.36 | 11.36 | +0.33 (+2.99%) | 169,229 |
30 Nov 2012 | INR | 10.1 | 11.2 | 10.1 | 11.03 | 11.03 | +0.71 (+6.88%) | 124,043 |
29 Nov 2012 | INR | 8.13 | 10.46 | 8.1 | 10.32 | 10.32 | +1.31 (+14.54%) | 63,178 |
27 Nov 2012 | INR | 7.6 | 9.55 | 7.56 | 9.01 | 9.01 | +0.97 (+12.06%) | 36,830 |
26 Nov 2012 | INR | 8.8 | 8.8 | 7.41 | 8.04 | 8.04 | +0.6 (+8.06%) | 9,155 |
23 Nov 2012 | INR | 7.61 | 7.8 | 7.43 | 7.44 | 7.44 | -0.55 (-6.88%) | 2,561 |
22 Nov 2012 | INR | 7.75 | 7.99 | 7.75 | 7.99 | 7.99 | +0.44 (+5.83%) | 301 |
21 Nov 2012 | INR | 7.67 | 7.8 | 7.51 | 7.55 | 7.55 | -0.38 (-4.79%) | 5,594 |
20 Nov 2012 | INR | 8.89 | 8.89 | 7.89 | 7.93 | 7.93 | -0.56 (-6.60%) | 4,922 |
19 Nov 2012 | INR | 7.92 | 9 | 7.43 | 8.49 | 8.49 | +0.98 (+13.05%) | 18,560 |
16 Nov 2012 | INR | 7.85 | 7.85 | 7.5 | 7.51 | 7.51 | -0.14 (-1.83%) | 1,492 |
15 Nov 2012 | INR | 7.79 | 7.79 | 7.43 | 7.65 | 7.65 | +0.03 (+0.39%) | 1,475 |
13 Nov 2012 | INR | 8.4 | 8.4 | 7.5 | 7.62 | 7.62 | -0.29 (-3.67%) | 8,372 |
12 Nov 2012 | INR | 7.56 | 7.99 | 7.55 | 7.91 | 7.91 | +0.22 (+2.86%) | 356 |