Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Dec 2012 | INR | 44.4 | 45.3 | 43.45 | 44.75 | 44.75 | +0.6 (+1.36%) | 131,123 |
24 Dec 2012 | INR | 44.05 | 44.8 | 43.55 | 44.15 | 44.15 | +0.05 (+0.11%) | 87,707 |
21 Dec 2012 | INR | 45.1 | 45.55 | 43.8 | 44.1 | 44.1 | -1.1 (-2.43%) | 76,808 |
20 Dec 2012 | INR | 47.85 | 47.85 | 44.85 | 45.2 | 45.2 | -0.35 (-0.77%) | 86,571 |
19 Dec 2012 | INR | 46.5 | 46.5 | 45.25 | 45.55 | 45.55 | -0.7 (-1.51%) | 88,420 |
18 Dec 2012 | INR | 46.5 | 47.2 | 46 | 46.25 | 46.25 | -0.05 (-0.11%) | 99,205 |
17 Dec 2012 | INR | 46.7 | 47.25 | 46.1 | 46.3 | 46.3 | -0.05 (-0.11%) | 64,308 |
14 Dec 2012 | INR | 47 | 48.35 | 46.05 | 46.35 | 46.35 | -0.7 (-1.49%) | 209,519 |
13 Dec 2012 | INR | 47.95 | 48.6 | 46.55 | 47.05 | 47.05 | -0.2 (-0.42%) | 228,599 |
12 Dec 2012 | INR | 47.3 | 47.8 | 45.8 | 47.25 | 47.25 | +0.35 (+0.75%) | 184,406 |
11 Dec 2012 | INR | 47.4 | 48.9 | 46.55 | 46.9 | 46.9 | -0.15 (-0.32%) | 429,372 |
10 Dec 2012 | INR | 45 | 47.95 | 44.85 | 47.05 | 47.05 | +2.45 (+5.49%) | 295,157 |
7 Dec 2012 | INR | 46.8 | 47.25 | 43.75 | 44.6 | 44.6 | -2 (-4.29%) | 291,193 |
6 Dec 2012 | INR | 47.9 | 48.25 | 45.8 | 46.6 | 46.6 | -1 (-2.10%) | 120,959 |
5 Dec 2012 | INR | 46.05 | 48.4 | 45.45 | 47.6 | 47.6 | +1.95 (+4.27%) | 521,668 |
4 Dec 2012 | INR | 45.05 | 46 | 44.15 | 45.65 | 45.65 | +0.85 (+1.90%) | 175,251 |
3 Dec 2012 | INR | 44.2 | 45.9 | 44.1 | 44.8 | 44.8 | +0.45 (+1.01%) | 195,105 |
30 Nov 2012 | INR | 44.9 | 45 | 43.7 | 44.35 | 44.35 | -0.05 (-0.11%) | 227,512 |
29 Nov 2012 | INR | 45 | 45.95 | 44.2 | 44.4 | 44.4 | -0.45 (-1.00%) | 319,775 |
27 Nov 2012 | INR | 44.95 | 46.35 | 44.65 | 44.85 | 44.85 | +0.35 (+0.79%) | 146,470 |
26 Nov 2012 | INR | 45.8 | 46.8 | 44.25 | 44.5 | 44.5 | -0.7 (-1.55%) | 128,653 |
23 Nov 2012 | INR | 45.85 | 45.85 | 43.6 | 45.2 | 45.2 | -0.15 (-0.33%) | 292,359 |
22 Nov 2012 | INR | 45.35 | 46.05 | 45.2 | 45.35 | 45.35 | +0.4 (+0.89%) | 44,869 |
21 Nov 2012 | INR | 45.3 | 45.85 | 44.75 | 44.95 | 44.95 | -0.25 (-0.55%) | 52,730 |
20 Nov 2012 | INR | 46.8 | 47.2 | 44.65 | 45.2 | 45.2 | -1.35 (-2.90%) | 103,958 |
19 Nov 2012 | INR | 46.5 | 48.05 | 45.85 | 46.55 | 46.55 | +0.35 (+0.76%) | 170,662 |
16 Nov 2012 | INR | 47.5 | 47.8 | 45.7 | 46.2 | 46.2 | -0.9 (-1.91%) | 140,987 |
15 Nov 2012 | INR | 48.5 | 48.5 | 46.8 | 47.1 | 47.1 | -1.6 (-3.29%) | 175,101 |
13 Nov 2012 | INR | 48.65 | 49.65 | 48.2 | 48.7 | 48.7 | +0.6 (+1.25%) | 139,821 |
12 Nov 2012 | INR | 47.3 | 48.8 | 47.3 | 48.1 | 48.1 | +0.6 (+1.26%) | 113,448 |