Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Nov 2012 | INR | 22.95 | 22.95 | 21 | 21.3 | 21.3 | -1.25 (-5.54%) | 108,544 |
8 Nov 2012 | INR | 23 | 25.35 | 22.15 | 22.55 | 22.55 | +0.2 (+0.89%) | 351,910 |
7 Nov 2012 | INR | 18.65 | 22.35 | 18.65 | 22.35 | 22.35 | +3.7 (+19.84%) | 187,929 |
6 Nov 2012 | INR | 17.55 | 18.85 | 17.1 | 18.65 | 18.65 | +1.3 (+7.49%) | 38,825 |
5 Nov 2012 | INR | 17.4 | 17.5 | 17.15 | 17.35 | 17.35 | +0.3 (+1.76%) | 6,634 |
2 Nov 2012 | INR | 17.65 | 17.7 | 17 | 17.05 | 17.05 | -0.25 (-1.45%) | 12,162 |
1 Nov 2012 | INR | 17.3 | 17.6 | 17 | 17.3 | 17.3 | -0.1 (-0.57%) | 8,731 |
31 Oct 2012 | INR | 17.1 | 17.6 | 17.1 | 17.4 | 17.4 | +0.15 (+0.87%) | 5,172 |
30 Oct 2012 | INR | 17.5 | 18 | 17 | 17.25 | 17.25 | -0.15 (-0.86%) | 19,169 |
29 Oct 2012 | INR | 18 | 18 | 17.25 | 17.4 | 17.4 | -0.5 (-2.79%) | 14,918 |
26 Oct 2012 | INR | 18 | 18.25 | 17.75 | 17.9 | 17.9 | -0.45 (-2.45%) | 13,231 |
25 Oct 2012 | INR | 18.5 | 18.5 | 18.15 | 18.35 | 18.35 | +0.25 (+1.38%) | 19,366 |
23 Oct 2012 | INR | 18.8 | 18.8 | 17.9 | 18.1 | 18.1 | -0.25 (-1.36%) | 14,315 |
22 Oct 2012 | INR | 17.75 | 18.5 | 17.75 | 18.35 | 18.35 | +0.4 (+2.23%) | 33,834 |
19 Oct 2012 | INR | 17.3 | 19.15 | 17.2 | 17.95 | 17.95 | +0.5 (+2.87%) | 55,718 |
18 Oct 2012 | INR | 17.6 | 17.85 | 17.4 | 17.45 | 17.45 | 0.0 (0.0%) | 6,817 |
17 Oct 2012 | INR | 17.9 | 18 | 17.35 | 17.45 | 17.45 | -0.25 (-1.41%) | 12,745 |
16 Oct 2012 | INR | 18.05 | 18.25 | 17.6 | 17.7 | 17.7 | -0.45 (-2.48%) | 10,956 |
15 Oct 2012 | INR | 18 | 18.35 | 17.85 | 18.15 | 18.15 | +0.55 (+3.13%) | 25,263 |
12 Oct 2012 | INR | 17.6 | 17.9 | 17.5 | 17.6 | 17.6 | -0.1 (-0.56%) | 3,929 |
11 Oct 2012 | INR | 17.6 | 17.95 | 17.45 | 17.7 | 17.7 | -0.05 (-0.28%) | 13,100 |
10 Oct 2012 | INR | 18.6 | 18.6 | 17.4 | 17.75 | 17.75 | -0.4 (-2.20%) | 9,979 |
9 Oct 2012 | INR | 18.6 | 18.65 | 18 | 18.15 | 18.15 | +0.1 (+0.55%) | 9,231 |
8 Oct 2012 | INR | 17.85 | 18.8 | 17.65 | 18.05 | 18.05 | -0.35 (-1.90%) | 19,285 |
5 Oct 2012 | INR | 18.5 | 18.5 | 17.65 | 18.4 | 18.4 | -0.1 (-0.54%) | 20,938 |
4 Oct 2012 | INR | 18.6 | 18.75 | 18.3 | 18.5 | 18.5 | +0.2 (+1.09%) | 18,583 |
3 Oct 2012 | INR | 18.15 | 18.6 | 18.15 | 18.3 | 18.3 | +0.1 (+0.55%) | 13,750 |
1 Oct 2012 | INR | 17.55 | 18.9 | 17.55 | 18.2 | 18.2 | 0.0 (0.0%) | 28,897 |
28 Sep 2012 | INR | 18.3 | 19.15 | 18 | 18.2 | 18.2 | -0.2 (-1.09%) | 37,270 |
27 Sep 2012 | INR | 18.3 | 18.5 | 17.9 | 18.4 | 18.4 | +0.45 (+2.51%) | 15,697 |