Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Nov 2012 | INR | 15.1 | 15.3 | 14.9 | 15.1 | 15.1 | +0.15 (+1.00%) | 48,753 |
23 Nov 2012 | INR | 15.25 | 15.35 | 14.9 | 14.95 | 14.95 | -0.15 (-0.99%) | 37,139 |
22 Nov 2012 | INR | 15.1 | 15.5 | 15.05 | 15.1 | 15.1 | 0.0 (0.0%) | 24,436 |
21 Nov 2012 | INR | 15.25 | 15.45 | 15 | 15.1 | 15.1 | -0.15 (-0.98%) | 47,797 |
20 Nov 2012 | INR | 15.55 | 15.9 | 15.1 | 15.25 | 15.25 | -0.3 (-1.93%) | 40,137 |
19 Nov 2012 | INR | 15.75 | 15.95 | 15.4 | 15.55 | 15.55 | -0.25 (-1.58%) | 41,831 |
16 Nov 2012 | INR | 16 | 16.3 | 15.6 | 15.8 | 15.8 | -0.15 (-0.94%) | 57,172 |
15 Nov 2012 | INR | 16.1 | 16.35 | 15.6 | 15.95 | 15.95 | -0.5 (-3.04%) | 54,588 |
13 Nov 2012 | INR | 16.3 | 16.7 | 16.2 | 16.45 | 16.45 | 0.0 (0.0%) | 15,508 |
12 Nov 2012 | INR | 16.9 | 16.9 | 16.25 | 16.45 | 16.45 | -0.35 (-2.08%) | 58,764 |
9 Nov 2012 | INR | 17.05 | 17.55 | 16.45 | 16.8 | 16.8 | -0.05 (-0.30%) | 94,125 |
8 Nov 2012 | INR | 16.15 | 17.6 | 16.1 | 16.85 | 16.85 | +0.25 (+1.51%) | 193,784 |
7 Nov 2012 | INR | 15.9 | 17 | 15.9 | 16.6 | 16.6 | +0.5 (+3.11%) | 156,503 |
6 Nov 2012 | INR | 16.15 | 16.25 | 15.85 | 16.1 | 16.1 | +0.1 (+0.63%) | 46,185 |
5 Nov 2012 | INR | 16.15 | 16.5 | 15.95 | 16 | 16 | -0.15 (-0.93%) | 48,280 |
2 Nov 2012 | INR | 16.6 | 16.85 | 16 | 16.15 | 16.15 | -0.2 (-1.22%) | 82,431 |
1 Nov 2012 | INR | 15.3 | 16.8 | 15.3 | 16.35 | 16.35 | +0.35 (+2.19%) | 100,079 |
31 Oct 2012 | INR | 16.1 | 16.25 | 15.6 | 16 | 16 | -0.1 (-0.62%) | 99,542 |
30 Oct 2012 | INR | 17.05 | 17.15 | 16 | 16.1 | 16.1 | -0.85 (-5.01%) | 105,087 |
29 Oct 2012 | INR | 17.7 | 17.7 | 16.7 | 16.95 | 16.95 | -0.05 (-0.29%) | 62,693 |
26 Oct 2012 | INR | 18 | 18.1 | 16.7 | 17 | 17 | -0.85 (-4.76%) | 213,298 |
25 Oct 2012 | INR | 18.15 | 18.9 | 17.65 | 17.85 | 17.85 | -0.35 (-1.92%) | 213,273 |
23 Oct 2012 | INR | 18.4 | 19.25 | 17.85 | 18.2 | 18.2 | 0.0 (0.0%) | 223,601 |
22 Oct 2012 | INR | 18.5 | 18.8 | 18.1 | 18.2 | 18.2 | -0.45 (-2.41%) | 115,789 |
19 Oct 2012 | INR | 18.2 | 19.45 | 18.2 | 18.65 | 18.65 | +0.25 (+1.36%) | 279,750 |
18 Oct 2012 | INR | 19.45 | 19.45 | 18.1 | 18.4 | 18.4 | -0.95 (-4.91%) | 225,374 |
17 Oct 2012 | INR | 20.5 | 21.25 | 19.1 | 19.35 | 19.35 | -0.95 (-4.68%) | 929,545 |
16 Oct 2012 | INR | 18.45 | 20.75 | 18.15 | 20.3 | 20.3 | +3 (+17.34%) | 3,044,098 |
15 Oct 2012 | INR | 15.7 | 17.95 | 15.4 | 17.3 | 17.3 | +1.55 (+9.84%) | 284,148 |
12 Oct 2012 | INR | 15.7 | 16.2 | 15.65 | 15.75 | 15.75 | +0.05 (+0.32%) | 44,330 |