Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Dec 2012 | INR | 73.4 | 76.65 | 73.4 | 75.85 | 75.85 | +2.55 (+3.48%) | 49,551 |
24 Dec 2012 | INR | 71 | 73.95 | 71 | 73.3 | 73.3 | +1.35 (+1.88%) | 33,834 |
21 Dec 2012 | INR | 75 | 75.4 | 71.1 | 71.95 | 71.95 | -3.45 (-4.58%) | 65,194 |
20 Dec 2012 | INR | 77.5 | 77.95 | 75.1 | 75.4 | 75.4 | -1.9 (-2.46%) | 26,570 |
19 Dec 2012 | INR | 77.4 | 78.25 | 77 | 77.3 | 77.3 | -0.05 (-0.06%) | 37,210 |
18 Dec 2012 | INR | 78.85 | 78.95 | 77 | 77.35 | 77.35 | -0.7 (-0.90%) | 46,611 |
17 Dec 2012 | INR | 76.95 | 79.65 | 76.95 | 78.05 | 78.05 | +1.65 (+2.16%) | 73,175 |
14 Dec 2012 | INR | 78.55 | 78.9 | 73.05 | 76.4 | 76.4 | -2 (-2.55%) | 68,759 |
13 Dec 2012 | INR | 81.7 | 82.7 | 78 | 78.4 | 78.4 | -2.4 (-2.97%) | 116,491 |
12 Dec 2012 | INR | 77.6 | 81.5 | 77.05 | 80.8 | 80.8 | +4 (+5.21%) | 239,533 |
11 Dec 2012 | INR | 75.45 | 77.9 | 75.3 | 76.8 | 76.8 | +2.35 (+3.16%) | 120,532 |
10 Dec 2012 | INR | 72.7 | 75 | 72.2 | 74.45 | 74.45 | +2.75 (+3.84%) | 61,072 |
7 Dec 2012 | INR | 70.65 | 74 | 70.1 | 71.7 | 71.7 | +1.8 (+2.58%) | 46,432 |
6 Dec 2012 | INR | 70.8 | 70.8 | 69.1 | 69.9 | 69.9 | +0.15 (+0.22%) | 22,164 |
5 Dec 2012 | INR | 70.7 | 71.25 | 69.35 | 69.75 | 69.75 | -0.7 (-0.99%) | 32,349 |
4 Dec 2012 | INR | 70.7 | 71.55 | 69.6 | 70.45 | 70.45 | +0.25 (+0.36%) | 40,490 |
3 Dec 2012 | INR | 69.6 | 71.7 | 69.6 | 70.2 | 70.2 | +1.5 (+2.18%) | 78,513 |
30 Nov 2012 | INR | 67.25 | 70.35 | 66.45 | 68.7 | 68.7 | +1.95 (+2.92%) | 85,338 |
29 Nov 2012 | INR | 66.25 | 67.8 | 66.25 | 66.75 | 66.75 | +0.25 (+0.38%) | 18,929 |
27 Nov 2012 | INR | 65.8 | 68.65 | 65.8 | 66.5 | 66.5 | +1.05 (+1.60%) | 42,990 |
26 Nov 2012 | INR | 63.85 | 66.25 | 63.7 | 65.45 | 65.45 | +2.05 (+3.23%) | 44,033 |
23 Nov 2012 | INR | 64.15 | 64.15 | 62.9 | 63.4 | 63.4 | 0.0 (0.0%) | 13,304 |
22 Nov 2012 | INR | 65 | 65.8 | 63.25 | 63.4 | 63.4 | +0.35 (+0.56%) | 22,750 |
21 Nov 2012 | INR | 62.6 | 63.6 | 62.5 | 63.05 | 63.05 | +0.6 (+0.96%) | 12,632 |
20 Nov 2012 | INR | 63.05 | 64 | 62.1 | 62.45 | 62.45 | -1.05 (-1.65%) | 13,918 |
19 Nov 2012 | INR | 64 | 64.3 | 60.4 | 63.5 | 63.5 | -0.45 (-0.70%) | 19,489 |
16 Nov 2012 | INR | 65.6 | 65.65 | 63.2 | 63.95 | 63.95 | -0.8 (-1.24%) | 18,549 |
15 Nov 2012 | INR | 63.9 | 65.3 | 63.5 | 64.75 | 64.75 | +0.55 (+0.86%) | 11,158 |
13 Nov 2012 | INR | 65.9 | 66 | 61.25 | 64.2 | 64.2 | -1.1 (-1.68%) | 20,815 |
12 Nov 2012 | INR | 65.8 | 65.8 | 65.05 | 65.3 | 65.3 | 0.0 (0.0%) | 22,280 |