Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Dec 2012 | INR | 86.3 | 88.3 | 85.85 | 86 | 8.6 | +0.65 (+0.76%) | 7,996 |
24 Dec 2012 | INR | 86.3 | 88.6 | 85 | 85.35 | 8.535 | -0.45 (-0.52%) | 7,709 |
21 Dec 2012 | INR | 88 | 88 | 85.5 | 85.8 | 8.58 | -1.55 (-1.77%) | 5,643 |
20 Dec 2012 | INR | 88.2 | 88.4 | 87.25 | 87.35 | 8.735 | -0.75 (-0.85%) | 808 |
19 Dec 2012 | INR | 89.25 | 92 | 87.6 | 88.1 | 8.81 | +0.2 (+0.23%) | 6,586 |
18 Dec 2012 | INR | 87.9 | 90 | 87.5 | 87.9 | 8.79 | +0.25 (+0.29%) | 4,927 |
17 Dec 2012 | INR | 89.9 | 90.95 | 87 | 87.65 | 8.765 | -0.65 (-0.74%) | 3,151 |
14 Dec 2012 | INR | 88 | 89.9 | 86.1 | 88.3 | 8.83 | +0.3 (+0.34%) | 9,911 |
13 Dec 2012 | INR | 90.7 | 91.7 | 87.9 | 88 | 8.8 | -1.45 (-1.62%) | 11,165 |
12 Dec 2012 | INR | 89.15 | 92.25 | 88.1 | 89.45 | 8.945 | +0.3 (+0.34%) | 29,685 |
11 Dec 2012 | INR | 89.3 | 92.4 | 88.6 | 89.15 | 8.915 | +0.15 (+0.17%) | 26,294 |
10 Dec 2012 | INR | 90.45 | 90.45 | 88.5 | 89 | 8.9 | -0.9 (-1.00%) | 4,958 |
7 Dec 2012 | INR | 92.9 | 93.8 | 89.5 | 89.9 | 8.99 | -1.85 (-2.02%) | 13,327 |
6 Dec 2012 | INR | 92.25 | 93.4 | 90.7 | 91.75 | 9.175 | +0.45 (+0.49%) | 29,825 |
5 Dec 2012 | INR | 93.35 | 94.65 | 90.8 | 91.3 | 9.13 | -0.8 (-0.87%) | 7,995 |
4 Dec 2012 | INR | 93.65 | 96.05 | 91.7 | 92.1 | 9.21 | -0.55 (-0.59%) | 40,920 |
3 Dec 2012 | INR | 91 | 97.4 | 91 | 92.65 | 9.265 | +2.8 (+3.12%) | 101,426 |
30 Nov 2012 | INR | 90.3 | 91.15 | 88.6 | 89.85 | 8.985 | +0.1 (+0.11%) | 6,574 |
29 Nov 2012 | INR | 89.65 | 91.7 | 88 | 89.75 | 8.975 | +0.4 (+0.45%) | 48,396 |
27 Nov 2012 | INR | 90.9 | 93 | 89 | 89.35 | 8.935 | -0.05 (-0.06%) | 24,797 |
26 Nov 2012 | INR | 87 | 92.4 | 86.8 | 89.4 | 8.94 | +3.15 (+3.65%) | 64,174 |
23 Nov 2012 | INR | 85.25 | 88.9 | 85.25 | 86.25 | 8.625 | +1.05 (+1.23%) | 3,264 |
22 Nov 2012 | INR | 86.8 | 87.25 | 84.65 | 85.2 | 8.52 | -0.9 (-1.05%) | 2,934 |
21 Nov 2012 | INR | 86.85 | 87.95 | 85.6 | 86.1 | 8.61 | +0.3 (+0.35%) | 7,441 |
20 Nov 2012 | INR | 89.1 | 89.1 | 85.25 | 85.8 | 8.58 | -1.85 (-2.11%) | 5,751 |
19 Nov 2012 | INR | 89 | 90.4 | 87.1 | 87.65 | 8.765 | -1.65 (-1.85%) | 3,990 |
16 Nov 2012 | INR | 94.5 | 94.65 | 88.75 | 89.3 | 8.93 | -2.25 (-2.46%) | 23,392 |
15 Nov 2012 | INR | 93.2 | 95.75 | 90.1 | 91.55 | 9.155 | -2.35 (-2.50%) | 26,724 |
13 Nov 2012 | INR | 92.35 | 95.35 | 85.7 | 93.9 | 9.39 | +2 (+2.18%) | 19,636 |
12 Nov 2012 | INR | 90.1 | 94.9 | 90.1 | 91.9 | 9.19 | +2.95 (+3.32%) | 83,809 |