Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Nov 2012 | INR | 20 | 20.7 | 20 | 20.5 | 20.5 | +0.5 (+2.50%) | 26,334 |
8 Nov 2012 | INR | 20.4 | 20.45 | 19.6 | 20 | 20 | -0.55 (-2.68%) | 77,076 |
7 Nov 2012 | INR | 21 | 21.2 | 20.35 | 20.55 | 20.55 | -0.4 (-1.91%) | 36,051 |
6 Nov 2012 | INR | 21.1 | 21.25 | 20.65 | 20.95 | 20.95 | +0.2 (+0.96%) | 18,249 |
5 Nov 2012 | INR | 20.4 | 21.4 | 20.4 | 20.75 | 20.75 | +0.2 (+0.97%) | 18,884 |
2 Nov 2012 | INR | 20.7 | 21 | 20.45 | 20.55 | 20.55 | 0.0 (0.0%) | 6,815 |
1 Nov 2012 | INR | 20.9 | 20.9 | 20.2 | 20.55 | 20.55 | -0.3 (-1.44%) | 3,720 |
31 Oct 2012 | INR | 20.15 | 21.25 | 20 | 20.85 | 20.85 | +0.75 (+3.73%) | 25,904 |
30 Oct 2012 | INR | 20.5 | 20.5 | 20 | 20.1 | 20.1 | -0.4 (-1.95%) | 32,205 |
29 Oct 2012 | INR | 20.8 | 20.85 | 20.4 | 20.5 | 20.5 | -0.35 (-1.68%) | 8,926 |
26 Oct 2012 | INR | 21.5 | 21.5 | 20.8 | 20.85 | 20.85 | -0.1 (-0.48%) | 56,316 |
25 Oct 2012 | INR | 21.6 | 21.6 | 20.9 | 20.95 | 20.95 | -0.45 (-2.10%) | 23,699 |
23 Oct 2012 | INR | 21.8 | 21.8 | 21.25 | 21.4 | 21.4 | -0.05 (-0.23%) | 28,885 |
22 Oct 2012 | INR | 21.55 | 22.25 | 21.25 | 21.45 | 21.45 | -0.3 (-1.38%) | 32,365 |
19 Oct 2012 | INR | 22.2 | 22.7 | 21.2 | 21.75 | 21.75 | -0.4 (-1.81%) | 41,068 |
18 Oct 2012 | INR | 23 | 23.65 | 21.8 | 22.15 | 22.15 | -0.5 (-2.21%) | 200,682 |
17 Oct 2012 | INR | 20.65 | 22.95 | 20.1 | 22.65 | 22.65 | +2.6 (+12.97%) | 335,638 |
16 Oct 2012 | INR | 19.85 | 20.5 | 19.8 | 20.05 | 20.05 | +0.05 (+0.25%) | 80,079 |
15 Oct 2012 | INR | 20.4 | 20.7 | 19.9 | 20 | 20 | -0.3 (-1.48%) | 37,251 |
12 Oct 2012 | INR | 20.6 | 21.45 | 20.1 | 20.3 | 20.3 | -0.05 (-0.25%) | 185,683 |
11 Oct 2012 | INR | 20 | 20.65 | 19.6 | 20.35 | 20.35 | +0.6 (+3.04%) | 37,285 |
10 Oct 2012 | INR | 20.5 | 20.9 | 19.6 | 19.75 | 19.75 | -0.25 (-1.25%) | 62,383 |
9 Oct 2012 | INR | 19.95 | 20.7 | 19.5 | 20 | 20 | +0.35 (+1.78%) | 64,583 |
8 Oct 2012 | INR | 19.65 | 20 | 19.25 | 19.65 | 19.65 | 0.0 (0.0%) | 26,768 |
5 Oct 2012 | INR | 20.2 | 20.7 | 19.55 | 19.65 | 19.65 | -0.35 (-1.75%) | 25,626 |
4 Oct 2012 | INR | 19.9 | 21 | 19.9 | 20 | 20 | +0.35 (+1.78%) | 93,883 |
3 Oct 2012 | INR | 19.1 | 20.7 | 19.1 | 19.65 | 19.65 | +0.55 (+2.88%) | 77,928 |
1 Oct 2012 | INR | 19.1 | 19.6 | 18.5 | 19.1 | 19.1 | +0.45 (+2.41%) | 58,694 |
28 Sep 2012 | INR | 18.95 | 19.15 | 18.5 | 18.65 | 18.65 | +0.05 (+0.27%) | 17,341 |
27 Sep 2012 | INR | 18.55 | 19.6 | 18.55 | 18.6 | 18.6 | -0.3 (-1.59%) | 60,272 |