Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Dec 2012 | INR | 15.3 | 15.89 | 14.57 | 14.72 | 14.72 | -0.24 (-1.60%) | 23,281 |
24 Dec 2012 | INR | 15 | 16.79 | 14.63 | 14.96 | 14.96 | -0.1 (-0.66%) | 22,122 |
21 Dec 2012 | INR | 14.99 | 16 | 14.5 | 15.06 | 15.06 | +0.18 (+1.21%) | 16,640 |
20 Dec 2012 | INR | 15 | 15.49 | 14.64 | 14.88 | 14.88 | +0.22 (+1.50%) | 18,357 |
19 Dec 2012 | INR | 15 | 15.88 | 14.62 | 14.66 | 14.66 | +0.04 (+0.27%) | 14,358 |
18 Dec 2012 | INR | 15.35 | 15.79 | 14.62 | 14.62 | 14.62 | -0.36 (-2.40%) | 16,301 |
17 Dec 2012 | INR | 16 | 17.3 | 14.7 | 14.98 | 14.98 | -0.02 (-0.13%) | 19,119 |
14 Dec 2012 | INR | 15 | 15.5 | 14.71 | 15 | 15 | +0.22 (+1.49%) | 16,099 |
13 Dec 2012 | INR | 15.65 | 16.4 | 14.61 | 14.78 | 14.78 | -0.56 (-3.65%) | 18,418 |
12 Dec 2012 | INR | 14.25 | 15.95 | 14.05 | 15.34 | 15.34 | +0.3 (+1.99%) | 32,071 |
11 Dec 2012 | INR | 14.6 | 15.9 | 14.07 | 15.04 | 15.04 | +0.38 (+2.59%) | 39,678 |
10 Dec 2012 | INR | 14.9 | 14.99 | 14.6 | 14.66 | 14.66 | -0.19 (-1.28%) | 18,306 |
7 Dec 2012 | INR | 14.56 | 15.8 | 14.54 | 14.85 | 14.85 | +0.29 (+1.99%) | 41,610 |
6 Dec 2012 | INR | 14.6 | 14.71 | 14.5 | 14.56 | 14.56 | -0.25 (-1.69%) | 19,503 |
5 Dec 2012 | INR | 14.71 | 15 | 14.62 | 14.81 | 14.81 | +0.04 (+0.27%) | 21,368 |
4 Dec 2012 | INR | 15 | 16.35 | 14.51 | 14.77 | 14.77 | -0.4 (-2.64%) | 43,913 |
3 Dec 2012 | INR | 14.01 | 15.49 | 14 | 15.17 | 15.17 | +1.11 (+7.89%) | 24,794 |
30 Nov 2012 | INR | 14.4 | 14.4 | 14 | 14.06 | 14.06 | +0.02 (+0.14%) | 24,405 |
29 Nov 2012 | INR | 14.03 | 14.48 | 14.01 | 14.04 | 14.04 | -0.21 (-1.47%) | 18,539 |
27 Nov 2012 | INR | 14.05 | 14.39 | 14.04 | 14.25 | 14.25 | +0.18 (+1.28%) | 19,345 |
26 Nov 2012 | INR | 14.13 | 14.33 | 14.07 | 14.07 | 14.07 | -0.24 (-1.68%) | 21,269 |
23 Nov 2012 | INR | 14.02 | 14.89 | 14.01 | 14.31 | 14.31 | +0.18 (+1.27%) | 40,105 |
22 Nov 2012 | INR | 14.11 | 14.4 | 14.01 | 14.13 | 14.13 | -0.04 (-0.28%) | 19,849 |
21 Nov 2012 | INR | 14.1 | 14.8 | 14.02 | 14.17 | 14.17 | +0.04 (+0.28%) | 20,888 |
20 Nov 2012 | INR | 14.2 | 14.5 | 14.1 | 14.13 | 14.13 | 0.0 (0.0%) | 20,386 |
19 Nov 2012 | INR | 14.15 | 14.5 | 14.1 | 14.13 | 14.13 | +0.03 (+0.21%) | 20,407 |
16 Nov 2012 | INR | 14.6 | 14.7 | 14.1 | 14.1 | 14.1 | -0.1 (-0.70%) | 18,672 |
15 Nov 2012 | INR | 14.15 | 14.36 | 14.1 | 14.2 | 14.2 | -0.4 (-2.74%) | 21,284 |
13 Nov 2012 | INR | 13.51 | 14.95 | 13.51 | 14.6 | 14.6 | +0.52 (+3.69%) | 3,028 |
12 Nov 2012 | INR | 14.1 | 14.48 | 14.08 | 14.08 | 14.08 | -0.06 (-0.42%) | 20,036 |