Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Dec 2012 | INR | 37.6 | 38.35 | 37.6 | 37.8 | 37.8 | +0.1 (+0.27%) | 5,384 |
24 Dec 2012 | INR | 37.65 | 38.6 | 37.65 | 37.7 | 37.7 | -0.1 (-0.26%) | 9,803 |
21 Dec 2012 | INR | 38 | 38.5 | 37.7 | 37.8 | 37.8 | -0.5 (-1.31%) | 16,906 |
20 Dec 2012 | INR | 38.95 | 39 | 38.15 | 38.3 | 38.3 | -0.3 (-0.78%) | 19,235 |
19 Dec 2012 | INR | 39.5 | 39.5 | 38.45 | 38.6 | 38.6 | -0.1 (-0.26%) | 8,647 |
18 Dec 2012 | INR | 37 | 39.7 | 37 | 38.7 | 38.7 | +0.05 (+0.13%) | 6,994 |
17 Dec 2012 | INR | 38.95 | 39 | 38.5 | 38.65 | 38.65 | +0.1 (+0.26%) | 7,614 |
14 Dec 2012 | INR | 38.4 | 39.05 | 38.15 | 38.55 | 38.55 | -0.3 (-0.77%) | 11,373 |
13 Dec 2012 | INR | 39.05 | 39.5 | 38.8 | 38.85 | 38.85 | -0.2 (-0.51%) | 11,069 |
12 Dec 2012 | INR | 39.35 | 40 | 39 | 39.05 | 39.05 | -0.15 (-0.38%) | 4,510 |
11 Dec 2012 | INR | 39.4 | 39.7 | 38.7 | 39.2 | 39.2 | -0.75 (-1.88%) | 25,946 |
10 Dec 2012 | INR | 39.9 | 40.95 | 39.6 | 39.95 | 39.95 | -0.45 (-1.11%) | 32,250 |
7 Dec 2012 | INR | 38.8 | 41.4 | 38.8 | 40.4 | 40.4 | +1.6 (+4.12%) | 65,323 |
6 Dec 2012 | INR | 39.1 | 39.15 | 38.65 | 38.8 | 38.8 | -0.3 (-0.77%) | 8,476 |
5 Dec 2012 | INR | 38.25 | 39.4 | 37.45 | 39.1 | 39.1 | +1.45 (+3.85%) | 19,132 |
4 Dec 2012 | INR | 37.2 | 37.85 | 37.2 | 37.65 | 37.65 | +0.4 (+1.07%) | 4,589 |
3 Dec 2012 | INR | 39 | 39 | 37.15 | 37.25 | 37.25 | -0.5 (-1.32%) | 9,376 |
30 Nov 2012 | INR | 37.5 | 38 | 37.4 | 37.75 | 37.75 | +0.4 (+1.07%) | 7,942 |
29 Nov 2012 | INR | 39.95 | 39.95 | 37.15 | 37.35 | 37.35 | -0.1 (-0.27%) | 11,165 |
27 Nov 2012 | INR | 38.15 | 38.3 | 37.3 | 37.45 | 37.45 | -0.6 (-1.58%) | 8,744 |
26 Nov 2012 | INR | 38.15 | 38.3 | 37 | 38.05 | 38.05 | +1.05 (+2.84%) | 19,618 |
23 Nov 2012 | INR | 38 | 38.4 | 36.75 | 37 | 37 | -0.85 (-2.25%) | 16,518 |
22 Nov 2012 | INR | 37.45 | 38.25 | 37.45 | 37.85 | 37.85 | -0.2 (-0.53%) | 6,631 |
21 Nov 2012 | INR | 37.1 | 38.85 | 37.1 | 38.05 | 38.05 | -0.35 (-0.91%) | 7,604 |
20 Nov 2012 | INR | 39.5 | 40 | 38 | 38.4 | 38.4 | -1.1 (-2.78%) | 23,910 |
19 Nov 2012 | INR | 40.55 | 41.1 | 39 | 39.5 | 39.5 | -1.2 (-2.95%) | 33,491 |
16 Nov 2012 | INR | 40.05 | 42.35 | 39.9 | 40.7 | 40.7 | +0.6 (+1.50%) | 86,199 |
15 Nov 2012 | INR | 38.7 | 40.7 | 37.75 | 40.1 | 40.1 | +1.45 (+3.75%) | 42,854 |
13 Nov 2012 | INR | 38.7 | 38.9 | 38.05 | 38.65 | 38.65 | +0.6 (+1.58%) | 23,102 |
12 Nov 2012 | INR | 37.6 | 38.3 | 36.8 | 38.05 | 38.05 | +0.5 (+1.33%) | 18,880 |