Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Dec 2012 | INR | 23.95 | 23.95 | 22.4 | 22.4 | 22.4 | -1.15 (-4.88%) | 5,757 |
13 Dec 2012 | INR | 24.95 | 24.95 | 22.65 | 23.55 | 23.55 | -0.25 (-1.05%) | 26,879 |
12 Dec 2012 | INR | 23.8 | 23.8 | 23 | 23.8 | 23.8 | +1.1 (+4.85%) | 25,608 |
11 Dec 2012 | INR | 22.7 | 22.7 | 22.7 | 22.7 | 22.7 | +1.05 (+4.85%) | 2,141 |
10 Dec 2012 | INR | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | +1 (+4.84%) | 876 |
7 Dec 2012 | INR | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | +0.95 (+4.82%) | 4,636 |
6 Dec 2012 | INR | 19.7 | 19.7 | 19.7 | 19.7 | 19.7 | +0.9 (+4.79%) | 3,900 |
5 Dec 2012 | INR | 18.8 | 18.8 | 18.8 | 18.8 | 18.8 | +0.85 (+4.74%) | 1,069 |
4 Dec 2012 | INR | 17.95 | 17.95 | 16.35 | 17.95 | 17.95 | +0.85 (+4.97%) | 3,022 |
3 Dec 2012 | INR | 17.1 | 17.1 | 16.5 | 17.1 | 17.1 | +0.78 (+4.78%) | 2,676 |
30 Nov 2012 | INR | 16.32 | 16.32 | 15.15 | 16.32 | 16.32 | +0.77 (+4.95%) | 8,614 |
29 Nov 2012 | INR | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | +0.74 (+5.00%) | 1,888 |
27 Nov 2012 | INR | 14.81 | 14.81 | 14.81 | 14.81 | 14.81 | +0.7 (+4.96%) | 180 |
26 Nov 2012 | INR | 14.11 | 14.11 | 14 | 14.11 | 14.11 | +0.67 (+4.99%) | 2,908 |
23 Nov 2012 | INR | 13.25 | 13.44 | 12.9 | 13.44 | 13.44 | +0.64 (+5%) | 16,893 |
22 Nov 2012 | INR | 12.9 | 13 | 11.88 | 12.8 | 12.8 | +0.3 (+2.40%) | 105 |
21 Nov 2012 | INR | 12 | 12.5 | 12 | 12.5 | 12.5 | +0.5 (+4.17%) | 189 |
20 Nov 2012 | INR | 11.3 | 12.05 | 11.3 | 12 | 12 | +0.5 (+4.35%) | 773 |
19 Nov 2012 | INR | 11.4 | 11.94 | 11.36 | 11.5 | 11.5 | -0.34 (-2.87%) | 1,757 |
16 Nov 2012 | INR | 12.35 | 12.75 | 11.75 | 11.84 | 11.84 | -0.51 (-4.13%) | 4,811 |
15 Nov 2012 | INR | 12.35 | 12.35 | 12.17 | 12.35 | 12.35 | +0.58 (+4.93%) | 2,468 |
13 Nov 2012 | INR | 10.78 | 11.78 | 10.78 | 11.77 | 11.77 | +0.55 (+4.90%) | 1,001 |
12 Nov 2012 | INR | 11.5 | 11.95 | 11.01 | 11.22 | 11.22 | -0.28 (-2.43%) | 22 |
9 Nov 2012 | INR | 11.5 | 11.5 | 11.5 | 11.5 | 11.5 | +0.24 (+2.13%) | 200 |
8 Nov 2012 | INR | 11.3 | 11.3 | 11.26 | 11.26 | 11.26 | -0.5 (-4.25%) | 140 |
7 Nov 2012 | INR | 11.79 | 11.79 | 11.76 | 11.76 | 11.76 | +0.51 (+4.53%) | 42 |
6 Nov 2012 | INR | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 0.0 (0.0%) | 0 |
5 Nov 2012 | INR | 11.11 | 12 | 11.11 | 11.25 | 11.25 | -0.4 (-3.43%) | 1,174 |
2 Nov 2012 | INR | 11.7 | 12.32 | 11.65 | 11.65 | 11.65 | -0.61 (-4.98%) | 2,360 |
1 Nov 2012 | INR | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | -0.64 (-4.96%) | 725 |