Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Dec 2012 | INR | 60.15 | 60.95 | 60 | 60.45 | 60.45 | -0.8 (-1.31%) | 1,330 |
19 Dec 2012 | INR | 60 | 62 | 58.7 | 61.25 | 61.25 | +2 (+3.38%) | 2,872 |
18 Dec 2012 | INR | 61.3 | 61.3 | 59.05 | 59.25 | 59.25 | -2.1 (-3.42%) | 426 |
17 Dec 2012 | INR | 62.2 | 62.2 | 59.3 | 61.35 | 61.35 | +1.35 (+2.25%) | 531 |
14 Dec 2012 | INR | 55.9 | 62.95 | 55.9 | 60 | 60 | +3.2 (+5.63%) | 7,292 |
13 Dec 2012 | INR | 58.05 | 58.5 | 56 | 56.8 | 56.8 | -1.95 (-3.32%) | 3,212 |
12 Dec 2012 | INR | 58 | 61.5 | 58 | 58.75 | 58.75 | +0.6 (+1.03%) | 2,723 |
11 Dec 2012 | INR | 61.8 | 61.8 | 57.25 | 58.15 | 58.15 | -3.15 (-5.14%) | 8,073 |
10 Dec 2012 | INR | 63.2 | 64.5 | 61 | 61.3 | 61.3 | -1.85 (-2.93%) | 3,899 |
7 Dec 2012 | INR | 65 | 65.6 | 63 | 63.15 | 63.15 | -2.35 (-3.59%) | 3,968 |
6 Dec 2012 | INR | 64.3 | 66.45 | 64.3 | 65.5 | 65.5 | -0.1 (-0.15%) | 1,284 |
5 Dec 2012 | INR | 66.25 | 68 | 65 | 65.6 | 65.6 | +2.65 (+4.21%) | 18,429 |
4 Dec 2012 | INR | 65.65 | 67 | 62.1 | 62.95 | 62.95 | -2.65 (-4.04%) | 1,652 |
3 Dec 2012 | INR | 65.5 | 66.7 | 65.5 | 65.6 | 65.6 | +0.65 (+1.00%) | 656 |
30 Nov 2012 | INR | 65 | 67.95 | 64.55 | 64.95 | 64.95 | -0.4 (-0.61%) | 2,392 |
29 Nov 2012 | INR | 66.2 | 68.75 | 64.8 | 65.35 | 65.35 | -2.2 (-3.26%) | 2,652 |
27 Nov 2012 | INR | 70.5 | 70.5 | 65 | 67.55 | 67.55 | -3.25 (-4.59%) | 3,366 |
26 Nov 2012 | INR | 64.05 | 75.5 | 62.2 | 70.8 | 70.8 | +6.6 (+10.28%) | 19,100 |
23 Nov 2012 | INR | 65.6 | 66.15 | 63.3 | 64.2 | 64.2 | -1.55 (-2.36%) | 3,718 |
22 Nov 2012 | INR | 67.05 | 68.7 | 65 | 65.75 | 65.75 | +0.45 (+0.69%) | 1,983 |
21 Nov 2012 | INR | 65.1 | 66.7 | 64.75 | 65.3 | 65.3 | -1 (-1.51%) | 2,252 |
20 Nov 2012 | INR | 69.7 | 69.7 | 66 | 66.3 | 66.3 | -1.3 (-1.92%) | 737 |
19 Nov 2012 | INR | 70 | 70 | 65.25 | 67.6 | 67.6 | -0.5 (-0.73%) | 4,516 |
16 Nov 2012 | INR | 72.9 | 73 | 68 | 68.1 | 68.1 | -4.4 (-6.07%) | 5,701 |
15 Nov 2012 | INR | 72 | 74 | 72 | 72.5 | 72.5 | +0.4 (+0.55%) | 2,692 |
13 Nov 2012 | INR | 71 | 72.85 | 71 | 72.1 | 72.1 | -0.9 (-1.23%) | 388 |
12 Nov 2012 | INR | 71 | 76.4 | 70.05 | 73 | 73 | +3.2 (+4.58%) | 106,775 |
9 Nov 2012 | INR | 70 | 70.2 | 69 | 69.8 | 69.8 | +0.25 (+0.36%) | 6,462 |
8 Nov 2012 | INR | 70 | 72 | 69.1 | 69.55 | 69.55 | -1 (-1.42%) | 3,150 |
7 Nov 2012 | INR | 71 | 72.95 | 70.1 | 70.55 | 70.55 | +0.85 (+1.22%) | 30,651 |