Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Dec 2012 | INR | 41.25 | 42.25 | 41 | 41.75 | 41.75 | +0.6 (+1.46%) | 111,608 |
24 Dec 2012 | INR | 40.5 | 41.5 | 40.2 | 41.15 | 41.15 | +0.45 (+1.11%) | 354,203 |
21 Dec 2012 | INR | 42.05 | 42.45 | 40.35 | 40.7 | 40.7 | -1.5 (-3.55%) | 125,223 |
20 Dec 2012 | INR | 42.9 | 43.2 | 41.9 | 42.2 | 42.2 | -0.25 (-0.59%) | 71,453 |
19 Dec 2012 | INR | 43.5 | 43.7 | 42.25 | 42.45 | 42.45 | -0.8 (-1.85%) | 296,118 |
18 Dec 2012 | INR | 43.25 | 44.1 | 42.85 | 43.25 | 43.25 | +0.25 (+0.58%) | 188,043 |
17 Dec 2012 | INR | 43 | 43.95 | 42.85 | 43 | 43 | 0.0 (0.0%) | 156,407 |
14 Dec 2012 | INR | 42.9 | 43.7 | 42.55 | 43 | 43 | -0.3 (-0.69%) | 98,282 |
13 Dec 2012 | INR | 43.9 | 45.5 | 43 | 43.3 | 43.3 | -0.35 (-0.80%) | 528,964 |
12 Dec 2012 | INR | 43.95 | 44.8 | 43.05 | 43.65 | 43.65 | 0.0 (0.0%) | 152,232 |
11 Dec 2012 | INR | 44.8 | 45.4 | 42.7 | 43.65 | 43.65 | -0.65 (-1.47%) | 270,226 |
10 Dec 2012 | INR | 45.4 | 45.5 | 43.1 | 44.3 | 44.3 | -0.65 (-1.45%) | 155,290 |
7 Dec 2012 | INR | 45.25 | 46.8 | 44.7 | 44.95 | 44.95 | +0.05 (+0.11%) | 411,396 |
6 Dec 2012 | INR | 44.95 | 45.25 | 43.7 | 44.9 | 44.9 | +0.6 (+1.35%) | 335,771 |
5 Dec 2012 | INR | 46.5 | 46.75 | 43.5 | 44.3 | 44.3 | -2.05 (-4.42%) | 316,021 |
4 Dec 2012 | INR | 44.9 | 47.15 | 44.5 | 46.35 | 46.35 | +1.2 (+2.66%) | 651,259 |
3 Dec 2012 | INR | 46.2 | 47.8 | 44.65 | 45.15 | 45.15 | -0.9 (-1.95%) | 1,360,817 |
30 Nov 2012 | INR | 44.6 | 46.65 | 43.15 | 46.05 | 46.05 | +1.8 (+4.07%) | 1,093,677 |
29 Nov 2012 | INR | 44.8 | 45.9 | 43.55 | 44.25 | 44.25 | -0.05 (-0.11%) | 975,956 |
27 Nov 2012 | INR | 40.95 | 44.8 | 40.65 | 44.3 | 44.3 | +3.85 (+9.52%) | 2,368,155 |
26 Nov 2012 | INR | 39.4 | 41.2 | 38.1 | 40.45 | 40.45 | +1.35 (+3.45%) | 1,626,886 |
23 Nov 2012 | INR | 39.5 | 39.9 | 38.2 | 39.1 | 39.1 | +0.05 (+0.13%) | 263,230 |
22 Nov 2012 | INR | 40.5 | 40.5 | 38.9 | 39.05 | 39.05 | -0.9 (-2.25%) | 506,500 |
21 Nov 2012 | INR | 39.6 | 40.3 | 38.45 | 39.95 | 39.95 | +0.9 (+2.30%) | 697,125 |
20 Nov 2012 | INR | 38.85 | 40.15 | 37.6 | 39.05 | 39.05 | +0.55 (+1.43%) | 466,820 |
19 Nov 2012 | INR | 40.5 | 41.15 | 38.05 | 38.5 | 38.5 | -1.3 (-3.27%) | 734,550 |
16 Nov 2012 | INR | 47 | 47.3 | 39.2 | 39.8 | 39.8 | -5.5 (-12.14%) | 2,312,653 |
15 Nov 2012 | INR | 37.55 | 45.3 | 37.4 | 45.3 | 45.3 | +7.55 (+20%) | 2,730,979 |
13 Nov 2012 | INR | 36.3 | 38.45 | 35.55 | 37.75 | 37.75 | +2.45 (+6.94%) | 433,278 |
12 Nov 2012 | INR | 35.2 | 35.65 | 34.7 | 35.3 | 35.3 | +0.55 (+1.58%) | 133,179 |