Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Oct 2012 | INR | 13.35 | 13.35 | 12.9 | 12.9 | 12.9 | +0.15 (+1.18%) | 1,050 |
30 Oct 2012 | INR | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | 0.0 (0.0%) | 0 |
29 Oct 2012 | INR | 13.4 | 13.4 | 12.75 | 12.75 | 12.75 | -0.65 (-4.85%) | 69 |
26 Oct 2012 | INR | 12.3 | 13.45 | 12.3 | 13.4 | 13.4 | +0.5 (+3.88%) | 604 |
25 Oct 2012 | INR | 12.9 | 12.9 | 12.9 | 12.9 | 12.9 | 0.0 (0.0%) | 0 |
23 Oct 2012 | INR | 12.9 | 12.9 | 12.85 | 12.9 | 12.9 | +0.6 (+4.88%) | 3,480 |
22 Oct 2012 | INR | 11.4 | 12.3 | 11.4 | 12.3 | 12.3 | +0.55 (+4.68%) | 853 |
19 Oct 2012 | INR | 12.85 | 12.85 | 11.75 | 11.75 | 11.75 | -0.6 (-4.86%) | 4,255 |
18 Oct 2012 | INR | 12.5 | 12.5 | 12.1 | 12.35 | 12.35 | +0.3 (+2.49%) | 589 |
17 Oct 2012 | INR | 12.55 | 12.55 | 12 | 12.05 | 12.05 | -0.5 (-3.98%) | 2,258 |
16 Oct 2012 | INR | 12.25 | 13.3 | 12.25 | 12.55 | 12.55 | -0.25 (-1.95%) | 663 |
15 Oct 2012 | INR | 13.3 | 13.3 | 12.65 | 12.8 | 12.8 | -0.5 (-3.76%) | 2,574 |
12 Oct 2012 | INR | 13.95 | 13.95 | 13.3 | 13.3 | 13.3 | -0.65 (-4.66%) | 2,601 |
11 Oct 2012 | INR | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | -0.7 (-4.78%) | 1,110 |
10 Oct 2012 | INR | 15.1 | 15.1 | 14.65 | 14.65 | 14.65 | -0.75 (-4.87%) | 2,800 |
9 Oct 2012 | INR | 15.4 | 15.4 | 15.4 | 15.4 | 15.4 | -0.8 (-4.94%) | 1,520 |
8 Oct 2012 | INR | 16.55 | 16.55 | 16.2 | 16.2 | 16.2 | -0.8 (-4.71%) | 2,900 |
5 Oct 2012 | INR | 16.45 | 17.05 | 16.3 | 17 | 17 | +0.05 (+0.29%) | 2,747 |
4 Oct 2012 | INR | 18 | 18 | 16.65 | 16.95 | 16.95 | -0.3 (-1.74%) | 1,011 |
3 Oct 2012 | INR | 18.15 | 18.15 | 17.05 | 17.25 | 17.25 | -0.05 (-0.29%) | 2,020 |
1 Oct 2012 | INR | 17.25 | 17.3 | 16.6 | 17.3 | 17.3 | +0.82 (+4.98%) | 6,868 |
28 Sep 2012 | INR | 17.35 | 17.35 | 16.05 | 16.48 | 16.48 | -0.05 (-0.30%) | 12,681 |
27 Sep 2012 | INR | 16.53 | 16.53 | 16.1 | 16.53 | 16.53 | +0.78 (+4.95%) | 5,611 |
26 Sep 2012 | INR | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | +0.75 (+5%) | 5 |
25 Sep 2012 | INR | 15.01 | 15.01 | 15 | 15 | 15 | +0.7 (+4.90%) | 4,255 |
24 Sep 2012 | INR | 14.3 | 14.3 | 14.3 | 14.3 | 14.3 | +0.68 (+4.99%) | 764 |
21 Sep 2012 | INR | 13.62 | 13.62 | 13.62 | 13.62 | 13.62 | +0.77 (+5.99%) | 1,874 |
20 Sep 2012 | INR | 11.85 | 12.98 | 11.85 | 12.85 | 12.85 | +1.05 (+8.90%) | 5,164 |
18 Sep 2012 | INR | 11.6 | 11.8 | 11.5 | 11.8 | 11.8 | +0.8 (+7.27%) | 3,765 |
17 Sep 2012 | INR | 10.55 | 11.6 | 10.55 | 11 | 11 | +0.9 (+8.91%) | 340 |