Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Oct 2012 | INR | 15.65 | 15.9 | 15.5 | 15.7 | 15.7 | +0.05 (+0.32%) | 38,173 |
10 Oct 2012 | INR | 16 | 16.3 | 15.55 | 15.65 | 15.65 | -0.4 (-2.49%) | 63,012 |
9 Oct 2012 | INR | 16.05 | 16.6 | 15.85 | 16.05 | 16.05 | 0.0 (0.0%) | 61,808 |
8 Oct 2012 | INR | 16 | 16.8 | 15.9 | 16.05 | 16.05 | +0.05 (+0.31%) | 75,188 |
5 Oct 2012 | INR | 16.9 | 16.9 | 15.8 | 16 | 16 | -0.8 (-4.76%) | 123,881 |
4 Oct 2012 | INR | 17.4 | 17.55 | 16.75 | 16.8 | 16.8 | -0.45 (-2.61%) | 194,359 |
3 Oct 2012 | INR | 16.3 | 17.45 | 15.6 | 17.25 | 17.25 | +1 (+6.15%) | 336,448 |
1 Oct 2012 | INR | 15.75 | 16.75 | 15.65 | 16.25 | 16.25 | +0.46 (+2.91%) | 166,139 |
28 Sep 2012 | INR | 15.75 | 16.1 | 15.61 | 15.79 | 15.79 | +0.06 (+0.38%) | 72,733 |
27 Sep 2012 | INR | 16.04 | 16.1 | 15.7 | 15.73 | 15.73 | -0.18 (-1.13%) | 56,968 |
26 Sep 2012 | INR | 16.15 | 16.6 | 15.8 | 15.91 | 15.91 | +0.19 (+1.21%) | 177,197 |
25 Sep 2012 | INR | 15.85 | 16.15 | 15.61 | 15.72 | 15.72 | +0.27 (+1.75%) | 77,878 |
24 Sep 2012 | INR | 15.9 | 15.9 | 15.25 | 15.45 | 15.45 | -0.15 (-0.96%) | 123,504 |
21 Sep 2012 | INR | 15.67 | 16.09 | 15.45 | 15.6 | 15.6 | +0.19 (+1.23%) | 109,251 |
20 Sep 2012 | INR | 15.05 | 15.9 | 15.05 | 15.41 | 15.41 | -0.24 (-1.53%) | 111,154 |
18 Sep 2012 | INR | 15.9 | 15.96 | 15.35 | 15.65 | 15.65 | +0.14 (+0.90%) | 120,514 |
17 Sep 2012 | INR | 15.95 | 17.7 | 14.86 | 15.51 | 15.51 | -0.35 (-2.21%) | 237,125 |
14 Sep 2012 | INR | 15.8 | 16.4 | 15.4 | 15.86 | 15.86 | +1.4 (+9.68%) | 1,022,227 |
13 Sep 2012 | INR | 13.2 | 14.85 | 13.2 | 14.46 | 14.46 | +1.24 (+9.38%) | 434,552 |
12 Sep 2012 | INR | 13.35 | 13.5 | 13.16 | 13.22 | 13.22 | -0.05 (-0.38%) | 65,654 |
11 Sep 2012 | INR | 12.85 | 15.05 | 12.8 | 13.27 | 13.27 | +0.22 (+1.69%) | 178,183 |
10 Sep 2012 | INR | 14 | 14 | 12.81 | 13.05 | 13.05 | +0.02 (+0.15%) | 24,234 |
8 Sep 2012 | INR | 12.99 | 13.05 | 12.86 | 13.03 | 13.03 | -0.09 (-0.69%) | 2,831 |
7 Sep 2012 | INR | 13.15 | 13.25 | 12.9 | 13.12 | 13.12 | +0.21 (+1.63%) | 39,430 |
6 Sep 2012 | INR | 12.9 | 13.2 | 12.82 | 12.91 | 12.91 | -0.01 (-0.08%) | 18,767 |
5 Sep 2012 | INR | 13.15 | 13.3 | 12.81 | 12.92 | 12.92 | -0.25 (-1.90%) | 45,487 |
4 Sep 2012 | INR | 13.1 | 13.35 | 12.95 | 13.17 | 13.17 | +0.05 (+0.38%) | 21,497 |
3 Sep 2012 | INR | 13.35 | 13.6 | 12.95 | 13.12 | 13.12 | -0.18 (-1.35%) | 25,772 |
31 Aug 2012 | INR | 13 | 13.9 | 12.7 | 13.3 | 13.3 | +0.64 (+5.06%) | 95,328 |
30 Aug 2012 | INR | 12.85 | 12.85 | 12.52 | 12.66 | 12.66 | -0.33 (-2.54%) | 43,592 |