Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Nov 2012 | INR | 85.7 | 86.1 | 81.2 | 82.8 | 82.8 | -2.45 (-2.87%) | 55,302 |
8 Nov 2012 | INR | 87.3 | 87.75 | 84 | 85.25 | 85.25 | -2.05 (-2.35%) | 311,242 |
7 Nov 2012 | INR | 76.8 | 89.8 | 76.8 | 87.3 | 87.3 | +10.5 (+13.67%) | 788,875 |
6 Nov 2012 | INR | 75.05 | 77.3 | 74.8 | 76.8 | 76.8 | +1.25 (+1.65%) | 4,688 |
5 Nov 2012 | INR | 78.75 | 78.75 | 74.6 | 75.55 | 75.55 | +0.85 (+1.14%) | 8,917 |
2 Nov 2012 | INR | 77 | 77 | 73.1 | 74.7 | 74.7 | -0.3 (-0.40%) | 3,135 |
1 Nov 2012 | INR | 74.7 | 76.65 | 74.4 | 75 | 75 | +1.1 (+1.49%) | 2,397 |
31 Oct 2012 | INR | 73.85 | 74.95 | 72.2 | 73.9 | 73.9 | -1.5 (-1.99%) | 2,175 |
30 Oct 2012 | INR | 76.85 | 79 | 74.65 | 75.4 | 75.4 | +0.8 (+1.07%) | 15,545 |
29 Oct 2012 | INR | 72.2 | 76.9 | 72.2 | 74.6 | 74.6 | +2.2 (+3.04%) | 8,885 |
26 Oct 2012 | INR | 73.55 | 75 | 71.65 | 72.4 | 72.4 | -2.55 (-3.40%) | 7,793 |
25 Oct 2012 | INR | 79.1 | 79.25 | 74.8 | 74.95 | 74.95 | -3.45 (-4.40%) | 23,882 |
23 Oct 2012 | INR | 74.45 | 84.35 | 73.8 | 78.4 | 78.4 | +5.15 (+7.03%) | 161,647 |
22 Oct 2012 | INR | 73.4 | 74.5 | 71.95 | 73.25 | 73.25 | +1.35 (+1.88%) | 4,986 |
19 Oct 2012 | INR | 73.4 | 74.5 | 71.4 | 71.9 | 71.9 | -1.65 (-2.24%) | 1,958 |
18 Oct 2012 | INR | 73 | 74.45 | 73 | 73.55 | 73.55 | +1.65 (+2.29%) | 2,147 |
17 Oct 2012 | INR | 73.5 | 74.25 | 70.4 | 71.9 | 71.9 | -1.1 (-1.51%) | 1,951 |
16 Oct 2012 | INR | 75.1 | 76 | 72.8 | 73 | 73 | -3.05 (-4.01%) | 5,743 |
15 Oct 2012 | INR | 76 | 79.1 | 73.65 | 76.05 | 76.05 | +0.85 (+1.13%) | 13,465 |
12 Oct 2012 | INR | 73.55 | 78.4 | 73.55 | 75.2 | 75.2 | +2.4 (+3.30%) | 22,672 |
11 Oct 2012 | INR | 70.1 | 74 | 70.1 | 72.8 | 72.8 | +1.1 (+1.53%) | 5,877 |
10 Oct 2012 | INR | 74.9 | 74.9 | 70 | 71.7 | 71.7 | -3.2 (-4.27%) | 1,914 |
9 Oct 2012 | INR | 74.2 | 75.4 | 73.6 | 74.9 | 74.9 | +0.75 (+1.01%) | 6,193 |
8 Oct 2012 | INR | 74.35 | 77 | 73.35 | 74.15 | 74.15 | -0.15 (-0.20%) | 3,934 |
5 Oct 2012 | INR | 76 | 77 | 71.5 | 74.3 | 74.3 | -2.65 (-3.44%) | 16,357 |
4 Oct 2012 | INR | 73 | 79 | 72.25 | 76.95 | 76.95 | +4.95 (+6.88%) | 34,858 |
3 Oct 2012 | INR | 71 | 72.85 | 70.45 | 72 | 72 | +1.2 (+1.69%) | 4,667 |
1 Oct 2012 | INR | 74.1 | 74.1 | 68.1 | 70.8 | 70.8 | +1.3 (+1.87%) | 4,829 |
28 Sep 2012 | INR | 70.85 | 73 | 69.05 | 69.5 | 69.5 | -2.1 (-2.93%) | 3,616 |
27 Sep 2012 | INR | 72.9 | 73.05 | 69.15 | 71.6 | 71.6 | +0.25 (+0.35%) | 5,069 |