Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Oct 2012 | INR | 16.2 | 16.2 | 16.2 | 16.2 | 1.62 | 0.0 (0.0%) | 0 |
30 Oct 2012 | INR | 16.3 | 16.3 | 16.2 | 16.2 | 1.62 | -0.6 (-3.57%) | 337 |
29 Oct 2012 | INR | 16.8 | 16.8 | 16.8 | 16.8 | 1.68 | +0.25 (+1.51%) | 1,503 |
26 Oct 2012 | INR | 15.45 | 16.55 | 15.45 | 16.55 | 1.655 | +0.75 (+4.75%) | 103 |
25 Oct 2012 | INR | 15.8 | 15.8 | 15.8 | 15.8 | 1.58 | -0.55 (-3.36%) | 444 |
23 Oct 2012 | INR | 16.45 | 16.45 | 16.35 | 16.35 | 1.635 | -0.4 (-2.39%) | 300 |
22 Oct 2012 | INR | 16.75 | 16.75 | 16.75 | 16.75 | 1.675 | +0.75 (+4.69%) | 1 |
19 Oct 2012 | INR | 16.3 | 16.3 | 16 | 16 | 1.6 | -0.4 (-2.44%) | 450 |
18 Oct 2012 | INR | 15.2 | 16.4 | 15.1 | 16.4 | 1.64 | +0.7 (+4.46%) | 5,836 |
17 Oct 2012 | INR | 16 | 16 | 15.7 | 15.7 | 1.57 | -0.8 (-4.85%) | 1,650 |
16 Oct 2012 | INR | 18.15 | 18.15 | 16.5 | 16.5 | 1.65 | -0.85 (-4.90%) | 10,995 |
15 Oct 2012 | INR | 18.1 | 18.1 | 17.25 | 17.35 | 1.735 | +0.1 (+0.58%) | 4,780 |
12 Oct 2012 | INR | 17.8 | 17.8 | 17.25 | 17.25 | 1.725 | -0.15 (-0.86%) | 600 |
11 Oct 2012 | INR | 17.1 | 17.4 | 16.7 | 17.4 | 1.74 | +0.8 (+4.82%) | 2,836 |
10 Oct 2012 | INR | 16.6 | 16.6 | 16.4 | 16.6 | 1.66 | 0.0 (0.0%) | 3,900 |
9 Oct 2012 | INR | 17.2 | 17.2 | 16.5 | 16.6 | 1.66 | +0.15 (+0.91%) | 2,142 |
8 Oct 2012 | INR | 16.15 | 17.7 | 16.15 | 16.45 | 1.645 | -0.5 (-2.95%) | 2,615 |
5 Oct 2012 | INR | 16.95 | 16.95 | 16.95 | 16.95 | 1.695 | -0.85 (-4.78%) | 1,000 |
4 Oct 2012 | INR | 18.25 | 18.9 | 17.55 | 17.8 | 1.78 | -0.65 (-3.52%) | 2,670 |
3 Oct 2012 | INR | 19.2 | 19.45 | 18.45 | 18.45 | 1.845 | -0.1 (-0.54%) | 43,330 |
1 Oct 2012 | INR | 18.7 | 18.7 | 18.3 | 18.55 | 1.855 | +0.7 (+3.92%) | 10,073 |
28 Sep 2012 | INR | 17.85 | 17.85 | 17.6 | 17.85 | 1.785 | +0.85 (+5%) | 19,350 |
27 Sep 2012 | INR | 17.1 | 17.1 | 16.5 | 17 | 1.7 | -0.35 (-2.02%) | 1,250 |
26 Sep 2012 | INR | 18.25 | 19 | 17.35 | 17.35 | 1.735 | -0.85 (-4.67%) | 1,325 |
25 Sep 2012 | INR | 19.5 | 20 | 18.2 | 18.2 | 1.82 | -0.95 (-4.96%) | 5,690 |
24 Sep 2012 | INR | 19.7 | 19.7 | 19.15 | 19.15 | 1.915 | -1.35 (-6.59%) | 350 |
21 Sep 2012 | INR | 22 | 22 | 20.15 | 20.5 | 2.05 | -1.3 (-5.96%) | 270 |
20 Sep 2012 | INR | 22.05 | 22.05 | 21.1 | 21.8 | 2.18 | -0.2 (-0.91%) | 350 |
18 Sep 2012 | INR | 22.4 | 22.4 | 22 | 22 | 2.2 | +0.3 (+1.38%) | 350 |
17 Sep 2012 | INR | 23.15 | 23.15 | 21.7 | 21.7 | 2.17 | -1.65 (-7.07%) | 5,896 |