Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Dec 2012 | INR | 9.88 | 9.89 | 9.57 | 9.74 | 9.74 | +0.07 (+0.72%) | 2,437 |
24 Dec 2012 | INR | 9.63 | 10.1 | 9.63 | 9.67 | 9.67 | -0.23 (-2.32%) | 442 |
21 Dec 2012 | INR | 9.62 | 9.99 | 9.62 | 9.9 | 9.9 | -0.15 (-1.49%) | 4,562 |
20 Dec 2012 | INR | 9.37 | 10.2 | 9.37 | 10.05 | 10.05 | +0.2 (+2.03%) | 5,571 |
19 Dec 2012 | INR | 10.34 | 10.34 | 9.5 | 9.85 | 9.85 | +0.15 (+1.55%) | 2,868 |
18 Dec 2012 | INR | 9.53 | 10.33 | 9.53 | 9.7 | 9.7 | -0.05 (-0.51%) | 1,697 |
17 Dec 2012 | INR | 9.6 | 10.25 | 9.58 | 9.75 | 9.75 | +0.06 (+0.62%) | 1,343 |
14 Dec 2012 | INR | 10 | 10.05 | 9.65 | 9.69 | 9.69 | +0.09 (+0.94%) | 2,569 |
13 Dec 2012 | INR | 9.55 | 9.8 | 9.54 | 9.6 | 9.6 | -0.4 (-4%) | 862 |
12 Dec 2012 | INR | 10 | 10 | 9.09 | 10 | 10 | +0.1 (+1.01%) | 3,455 |
11 Dec 2012 | INR | 10.1 | 10.1 | 9.9 | 9.9 | 9.9 | 0.0 (0.0%) | 5,800 |
10 Dec 2012 | INR | 9.7 | 10.25 | 9.69 | 9.9 | 9.9 | -0.41 (-3.98%) | 7,057 |
7 Dec 2012 | INR | 10 | 10.35 | 9.8 | 10.31 | 10.31 | +0.42 (+4.25%) | 5,682 |
6 Dec 2012 | INR | 9.86 | 10 | 9.8 | 9.89 | 9.89 | -0.11 (-1.10%) | 800 |
5 Dec 2012 | INR | 10 | 10.21 | 10 | 10 | 10 | +0.25 (+2.56%) | 204 |
4 Dec 2012 | INR | 9 | 9.88 | 9 | 9.75 | 9.75 | +0.15 (+1.56%) | 1,032 |
3 Dec 2012 | INR | 9.7 | 9.7 | 9.54 | 9.6 | 9.6 | +0.05 (+0.52%) | 2,700 |
30 Nov 2012 | INR | 10 | 10 | 9.52 | 9.55 | 9.55 | -0.44 (-4.40%) | 2,400 |
29 Nov 2012 | INR | 9.7 | 10.16 | 9.7 | 9.99 | 9.99 | +0.44 (+4.61%) | 1,500 |
27 Nov 2012 | INR | 9.56 | 9.56 | 9.55 | 9.55 | 9.55 | -0.03 (-0.31%) | 2,005 |
26 Nov 2012 | INR | 9.51 | 9.6 | 9.51 | 9.58 | 9.58 | -0.03 (-0.31%) | 1,400 |
23 Nov 2012 | INR | 9.49 | 9.91 | 9.49 | 9.61 | 9.61 | -0.09 (-0.93%) | 640 |
22 Nov 2012 | INR | 9.38 | 9.9 | 9.24 | 9.7 | 9.7 | -0.14 (-1.42%) | 5,612 |
21 Nov 2012 | INR | 9.55 | 10 | 9.5 | 9.84 | 9.84 | +0.24 (+2.50%) | 6,705 |
20 Nov 2012 | INR | 9.52 | 9.9 | 9.4 | 9.6 | 9.6 | -0.02 (-0.21%) | 2,461 |
19 Nov 2012 | INR | 9.62 | 9.8 | 9.53 | 9.62 | 9.62 | -0.18 (-1.84%) | 7,161 |
16 Nov 2012 | INR | 9.8 | 9.99 | 9.8 | 9.8 | 9.8 | -0.1 (-1.01%) | 2,017 |
15 Nov 2012 | INR | 10.48 | 10.48 | 9.7 | 9.9 | 9.9 | -0.31 (-3.04%) | 1,799 |
13 Nov 2012 | INR | 9.5 | 10.25 | 9.5 | 10.21 | 10.21 | +0.41 (+4.18%) | 1,202 |
12 Nov 2012 | INR | 10.3 | 10.3 | 9.42 | 9.8 | 9.8 | -0.2 (-2%) | 9,561 |