Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Dec 2012 | INR | 86.8 | 88.85 | 86.8 | 87.45 | 87.45 | +1.05 (+1.22%) | 143,736 |
24 Dec 2012 | INR | 86.5 | 86.95 | 85.55 | 86.4 | 86.4 | +0.45 (+0.52%) | 71,996 |
21 Dec 2012 | INR | 87.5 | 88 | 85.6 | 85.95 | 85.95 | -1.8 (-2.05%) | 80,335 |
20 Dec 2012 | INR | 88.5 | 89.2 | 87.3 | 87.75 | 87.75 | -0.6 (-0.68%) | 1,584,751 |
19 Dec 2012 | INR | 89.3 | 89.65 | 87.45 | 88.35 | 88.35 | -0.45 (-0.51%) | 94,380 |
18 Dec 2012 | INR | 88.75 | 89.75 | 87.9 | 88.8 | 88.8 | +0.3 (+0.34%) | 156,916 |
17 Dec 2012 | INR | 88.95 | 89.7 | 88.05 | 88.5 | 88.5 | +0.3 (+0.34%) | 65,086 |
14 Dec 2012 | INR | 87.5 | 88.5 | 86.85 | 88.2 | 88.2 | +0.65 (+0.74%) | 67,086 |
13 Dec 2012 | INR | 90.1 | 90.4 | 86.65 | 87.55 | 87.55 | -2.25 (-2.51%) | 79,962 |
12 Dec 2012 | INR | 91.1 | 91.3 | 89.35 | 89.8 | 89.8 | -0.6 (-0.66%) | 130,274 |
11 Dec 2012 | INR | 89.6 | 91.35 | 89.1 | 90.4 | 90.4 | +1.2 (+1.35%) | 166,431 |
10 Dec 2012 | INR | 91.1 | 91.1 | 88.65 | 89.2 | 89.2 | -1.5 (-1.65%) | 79,121 |
7 Dec 2012 | INR | 91.5 | 92.5 | 90.05 | 90.7 | 90.7 | 0.0 (0.0%) | 180,477 |
6 Dec 2012 | INR | 89.9 | 91.35 | 87.4 | 90.7 | 90.7 | +2.1 (+2.37%) | 193,817 |
5 Dec 2012 | INR | 89.3 | 90.1 | 88 | 88.6 | 88.6 | +0.05 (+0.06%) | 143,413 |
4 Dec 2012 | INR | 89.9 | 90.85 | 88.05 | 88.55 | 88.55 | -0.55 (-0.62%) | 147,296 |
3 Dec 2012 | INR | 86.35 | 89.7 | 85.65 | 89.1 | 89.1 | +3.35 (+3.91%) | 269,021 |
30 Nov 2012 | INR | 85.1 | 86.2 | 84.55 | 85.75 | 85.75 | +1.2 (+1.42%) | 131,972 |
29 Nov 2012 | INR | 85.1 | 86 | 82 | 84.55 | 84.55 | -0.35 (-0.41%) | 289,240 |
27 Nov 2012 | INR | 84.2 | 85.2 | 83.9 | 84.9 | 84.9 | +1.15 (+1.37%) | 154,158 |
26 Nov 2012 | INR | 83.05 | 84.4 | 82.8 | 83.75 | 83.75 | +0.8 (+0.96%) | 431,927 |
23 Nov 2012 | INR | 84 | 88 | 82.35 | 82.95 | 82.95 | -0.65 (-0.78%) | 114,084 |
22 Nov 2012 | INR | 84.5 | 85.1 | 82.85 | 83.6 | 83.6 | -0.15 (-0.18%) | 131,151 |
21 Nov 2012 | INR | 83 | 84.2 | 81.85 | 83.75 | 83.75 | +1.35 (+1.64%) | 120,436 |
20 Nov 2012 | INR | 86 | 86 | 82.15 | 82.4 | 82.4 | -1.9 (-2.25%) | 88,240 |
19 Nov 2012 | INR | 86 | 86.5 | 83 | 84.3 | 84.3 | -1.7 (-1.98%) | 101,897 |
16 Nov 2012 | INR | 86.6 | 88.4 | 85.25 | 86 | 86 | -0.15 (-0.17%) | 203,950 |
15 Nov 2012 | INR | 87.75 | 87.95 | 85.4 | 86.15 | 86.15 | -2.45 (-2.77%) | 138,874 |
13 Nov 2012 | INR | 88.7 | 89.3 | 88.1 | 88.6 | 88.6 | +0.4 (+0.45%) | 50,637 |
12 Nov 2012 | INR | 89 | 90.35 | 87.95 | 88.2 | 88.2 | -0.6 (-0.68%) | 141,329 |