Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Nov 2012 | INR | 66.7 | 66.7 | 62 | 64.65 | 64.65 | +0.55 (+0.86%) | 6,329 |
31 Oct 2012 | INR | 67.35 | 67.85 | 64 | 64.1 | 64.1 | -2.75 (-4.11%) | 7,246 |
30 Oct 2012 | INR | 69 | 69.2 | 64 | 66.85 | 66.85 | -0.15 (-0.22%) | 6,230 |
29 Oct 2012 | INR | 66.7 | 67.2 | 62.5 | 67 | 67 | +3 (+4.69%) | 7,164 |
26 Oct 2012 | INR | 65.8 | 66.55 | 63 | 64 | 64 | +0.6 (+0.95%) | 10,166 |
25 Oct 2012 | INR | 66.7 | 66.7 | 61.3 | 63.4 | 63.4 | -0.9 (-1.40%) | 7,218 |
23 Oct 2012 | INR | 63 | 65.45 | 62 | 64.3 | 64.3 | +1.1 (+1.74%) | 4,644 |
22 Oct 2012 | INR | 63.2 | 67.25 | 63.15 | 63.2 | 63.2 | -2.8 (-4.24%) | 5,150 |
19 Oct 2012 | INR | 66.4 | 67 | 65 | 66 | 66 | +2 (+3.13%) | 10,300 |
18 Oct 2012 | INR | 67.1 | 67.4 | 63.95 | 64 | 64 | -0.85 (-1.31%) | 6,386 |
17 Oct 2012 | INR | 65 | 65 | 62.5 | 64.85 | 64.85 | +0.95 (+1.49%) | 7,498 |
16 Oct 2012 | INR | 67 | 67 | 63.1 | 63.9 | 63.9 | -1 (-1.54%) | 3,735 |
15 Oct 2012 | INR | 67.7 | 67.7 | 62.05 | 64.9 | 64.9 | +0.4 (+0.62%) | 4,227 |
12 Oct 2012 | INR | 67 | 67 | 61.7 | 64.5 | 64.5 | -0.4 (-0.62%) | 5,004 |
11 Oct 2012 | INR | 66.95 | 66.95 | 64 | 64.9 | 64.9 | +1.1 (+1.72%) | 4,730 |
10 Oct 2012 | INR | 67.2 | 67.2 | 62 | 63.8 | 63.8 | -0.2 (-0.31%) | 7,889 |
9 Oct 2012 | INR | 66.15 | 66.15 | 62 | 64 | 64 | +1 (+1.59%) | 4,731 |
8 Oct 2012 | INR | 59.25 | 65.45 | 59.25 | 63 | 63 | +0.65 (+1.04%) | 4,358 |
5 Oct 2012 | INR | 59.2 | 65 | 59.2 | 62.35 | 62.35 | +0.05 (+0.08%) | 11,982 |
4 Oct 2012 | INR | 64.55 | 64.55 | 62 | 62.3 | 62.3 | +0.8 (+1.30%) | 3,010 |
3 Oct 2012 | INR | 59.9 | 66.15 | 59.9 | 61.5 | 61.5 | -1.5 (-2.38%) | 4,643 |
1 Oct 2012 | INR | 62.95 | 63 | 62.5 | 63 | 63 | -0.1 (-0.16%) | 3,806 |
28 Sep 2012 | INR | 63 | 66.1 | 60.1 | 63.1 | 63.1 | -0.15 (-0.24%) | 5,445 |
27 Sep 2012 | INR | 62.95 | 64 | 61.4 | 63.25 | 63.25 | +1.4 (+2.26%) | 4,585 |
26 Sep 2012 | INR | 65 | 65.1 | 61 | 61.85 | 61.85 | -0.15 (-0.24%) | 4,481 |
25 Sep 2012 | INR | 65.9 | 65.9 | 62 | 62 | 62 | -0.8 (-1.27%) | 3,286 |
24 Sep 2012 | INR | 58.2 | 64.25 | 58.2 | 62.8 | 62.8 | +1.05 (+1.70%) | 2,896 |
21 Sep 2012 | INR | 60 | 65.9 | 60 | 61.75 | 61.75 | -0.25 (-0.40%) | 5,325 |
20 Sep 2012 | INR | 63.75 | 63.75 | 58.05 | 62 | 62 | +0.9 (+1.47%) | 3,849 |
18 Sep 2012 | INR | 59.95 | 64.5 | 59.95 | 61.1 | 61.1 | -2 (-3.17%) | 2,974 |