Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Dec 2012 | INR | 18.5 | 18.5 | 17.2 | 17.3 | 17.3 | -0.3 (-1.70%) | 3,281 |
24 Dec 2012 | INR | 17.55 | 18.45 | 17 | 17.6 | 17.6 | -0.6 (-3.30%) | 3,025 |
21 Dec 2012 | INR | 18 | 18.7 | 17.2 | 18.2 | 18.2 | +0.65 (+3.70%) | 4,104 |
20 Dec 2012 | INR | 18.35 | 18.35 | 17.3 | 17.55 | 17.55 | -0.3 (-1.68%) | 3,510 |
19 Dec 2012 | INR | 18.5 | 18.95 | 17.7 | 17.85 | 17.85 | -0.75 (-4.03%) | 3,741 |
18 Dec 2012 | INR | 18.1 | 19.4 | 17.5 | 18.6 | 18.6 | +0.15 (+0.81%) | 17,460 |
17 Dec 2012 | INR | 17.7 | 18.9 | 16.6 | 18.45 | 18.45 | +1.7 (+10.15%) | 9,580 |
14 Dec 2012 | INR | 17 | 18.1 | 16.15 | 16.75 | 16.75 | -0.65 (-3.74%) | 11,670 |
13 Dec 2012 | INR | 17.55 | 18.35 | 17.4 | 17.4 | 17.4 | -0.2 (-1.14%) | 3,807 |
12 Dec 2012 | INR | 18 | 18 | 17.4 | 17.6 | 17.6 | +0.4 (+2.33%) | 8,795 |
11 Dec 2012 | INR | 18.05 | 18.05 | 17 | 17.2 | 17.2 | -0.85 (-4.71%) | 8,140 |
10 Dec 2012 | INR | 19.35 | 19.35 | 17.8 | 18.05 | 18.05 | +0.1 (+0.56%) | 5,498 |
7 Dec 2012 | INR | 17.95 | 18.2 | 17.95 | 17.95 | 17.95 | -0.05 (-0.28%) | 2,245 |
6 Dec 2012 | INR | 18 | 18.05 | 17.95 | 18 | 18 | -0.45 (-2.44%) | 2,620 |
5 Dec 2012 | INR | 18.05 | 18.75 | 18 | 18.45 | 18.45 | +0.4 (+2.22%) | 11,843 |
4 Dec 2012 | INR | 17.9 | 18.5 | 17.9 | 18.05 | 18.05 | 0.0 (0.0%) | 7,412 |
3 Dec 2012 | INR | 19 | 19.15 | 17.85 | 18.05 | 18.05 | -0.3 (-1.63%) | 10,608 |
30 Nov 2012 | INR | 20.6 | 21.5 | 17.6 | 18.35 | 18.35 | -1.5 (-7.56%) | 40,530 |
29 Nov 2012 | INR | 16.65 | 20.4 | 16.6 | 19.85 | 19.85 | +2.85 (+16.76%) | 48,482 |
27 Nov 2012 | INR | 17.55 | 17.55 | 16.55 | 17 | 17 | +0.35 (+2.10%) | 2,434 |
26 Nov 2012 | INR | 16.75 | 17.25 | 16.55 | 16.65 | 16.65 | +0.05 (+0.30%) | 2,345 |
23 Nov 2012 | INR | 17.15 | 17.15 | 16.5 | 16.6 | 16.6 | +0.1 (+0.61%) | 6,993 |
22 Nov 2012 | INR | 17 | 17 | 16.5 | 16.5 | 16.5 | -0.5 (-2.94%) | 894 |
21 Nov 2012 | INR | 17.5 | 17.7 | 16.55 | 17 | 17 | +0.2 (+1.19%) | 2,390 |
20 Nov 2012 | INR | 17.35 | 17.5 | 16 | 16.8 | 16.8 | -0.2 (-1.18%) | 4,497 |
19 Nov 2012 | INR | 16.25 | 17.6 | 16.2 | 17 | 17 | +0.3 (+1.80%) | 3,640 |
16 Nov 2012 | INR | 16.65 | 16.95 | 16.45 | 16.7 | 16.7 | +0.05 (+0.30%) | 1,238 |
15 Nov 2012 | INR | 17.2 | 17.2 | 16.4 | 16.65 | 16.65 | -0.6 (-3.48%) | 2,735 |
13 Nov 2012 | INR | 17.5 | 17.6 | 17.1 | 17.25 | 17.25 | +0.25 (+1.47%) | 1,600 |
12 Nov 2012 | INR | 17.7 | 17.7 | 16.85 | 17 | 17 | -0.7 (-3.95%) | 9,970 |