Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Nov 2012 | INR | 37 | 38.7 | 35.1 | 36.05 | 36.05 | -0.5 (-1.37%) | 577,628 |
7 Nov 2012 | INR | 30.95 | 36.6 | 30.55 | 36.55 | 36.55 | +6.05 (+19.84%) | 726,613 |
6 Nov 2012 | INR | 30.5 | 30.7 | 30.2 | 30.5 | 30.5 | 0.0 (0.0%) | 41,954 |
5 Nov 2012 | INR | 31.7 | 31.7 | 30.2 | 30.5 | 30.5 | -1.15 (-3.63%) | 45,829 |
2 Nov 2012 | INR | 31.5 | 32.45 | 31.5 | 31.65 | 31.65 | +0.35 (+1.12%) | 32,876 |
1 Nov 2012 | INR | 31.35 | 31.7 | 31.2 | 31.3 | 31.3 | +0.3 (+0.97%) | 32,936 |
31 Oct 2012 | INR | 31.85 | 32.9 | 30.65 | 31 | 31 | -1.25 (-3.88%) | 64,692 |
30 Oct 2012 | INR | 33.9 | 34.15 | 32 | 32.25 | 32.25 | -1.3 (-3.87%) | 43,490 |
29 Oct 2012 | INR | 35.15 | 35.15 | 33.25 | 33.55 | 33.55 | -1.6 (-4.55%) | 59,427 |
26 Oct 2012 | INR | 36.4 | 36.65 | 34.6 | 35.15 | 35.15 | +0.05 (+0.14%) | 396,119 |
25 Oct 2012 | INR | 36.45 | 37.7 | 34 | 35.1 | 35.1 | -1.6 (-4.36%) | 166,040 |
23 Oct 2012 | INR | 33.95 | 37.4 | 33.45 | 36.7 | 36.7 | +3.15 (+9.39%) | 336,120 |
22 Oct 2012 | INR | 35.4 | 35.4 | 33.4 | 33.55 | 33.55 | -0.15 (-0.45%) | 10,214 |
19 Oct 2012 | INR | 35.15 | 35.15 | 33.6 | 33.7 | 33.7 | -0.55 (-1.61%) | 13,674 |
18 Oct 2012 | INR | 35 | 35.3 | 33.5 | 34.25 | 34.25 | -0.5 (-1.44%) | 16,486 |
17 Oct 2012 | INR | 35.4 | 35.4 | 34.55 | 34.75 | 34.75 | +0.1 (+0.29%) | 26,796 |
16 Oct 2012 | INR | 36 | 36.15 | 34.5 | 34.65 | 34.65 | -0.8 (-2.26%) | 26,613 |
15 Oct 2012 | INR | 36.05 | 36.95 | 35.15 | 35.45 | 35.45 | -1.1 (-3.01%) | 16,530 |
12 Oct 2012 | INR | 37.1 | 37.7 | 36.1 | 36.55 | 36.55 | -0.4 (-1.08%) | 17,236 |
11 Oct 2012 | INR | 36.4 | 37.25 | 36.1 | 36.95 | 36.95 | +0.65 (+1.79%) | 23,936 |
10 Oct 2012 | INR | 36.5 | 37.5 | 36.1 | 36.3 | 36.3 | -0.7 (-1.89%) | 13,225 |
9 Oct 2012 | INR | 37.8 | 38.4 | 36.85 | 37 | 37 | -0.7 (-1.86%) | 28,444 |
8 Oct 2012 | INR | 38.45 | 39.95 | 37.15 | 37.7 | 37.7 | -0.75 (-1.95%) | 48,598 |
5 Oct 2012 | INR | 40.45 | 40.5 | 37.55 | 38.45 | 38.45 | -1.5 (-3.75%) | 63,848 |
4 Oct 2012 | INR | 37.35 | 40.8 | 37.35 | 39.95 | 39.95 | +2.85 (+7.68%) | 221,981 |
3 Oct 2012 | INR | 37.15 | 38 | 36.1 | 37.1 | 37.1 | -0.25 (-0.67%) | 37,519 |
1 Oct 2012 | INR | 36.7 | 37.65 | 36.55 | 37.35 | 37.35 | 0.0 (0.0%) | 17,208 |
28 Sep 2012 | INR | 37.6 | 38.35 | 37 | 37.35 | 37.35 | -0.2 (-0.53%) | 49,367 |
27 Sep 2012 | INR | 38.8 | 38.8 | 37.3 | 37.55 | 37.55 | -0.55 (-1.44%) | 44,386 |
26 Sep 2012 | INR | 38 | 40.9 | 37.55 | 38.1 | 38.1 | +2.1 (+5.83%) | 431,422 |