Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jan 2013 | INR | 24.4 | 24.5 | 23.85 | 23.85 | 23.85 | -0.1 (-0.42%) | 154,252 |
4 Jan 2013 | INR | 24.4 | 24.75 | 23.85 | 23.95 | 23.95 | 0.0 (0.0%) | 418,181 |
3 Jan 2013 | INR | 24.4 | 24.4 | 23.85 | 23.95 | 23.95 | +0.1 (+0.42%) | 244,918 |
2 Jan 2013 | INR | 24.5 | 24.5 | 23.8 | 23.85 | 23.85 | -0.1 (-0.42%) | 378,038 |
1 Jan 2013 | INR | 24.15 | 24.45 | 23.85 | 23.95 | 23.95 | 0.0 (0.0%) | 157,678 |
31 Dec 2012 | INR | 24.35 | 24.45 | 23.7 | 23.95 | 23.95 | -0.25 (-1.03%) | 111,614 |
28 Dec 2012 | INR | 24.3 | 24.7 | 24.1 | 24.2 | 24.2 | -0.05 (-0.21%) | 99,306 |
27 Dec 2012 | INR | 24.5 | 24.75 | 24.1 | 24.25 | 24.25 | -0.15 (-0.61%) | 69,365 |
26 Dec 2012 | INR | 24.5 | 25 | 24.3 | 24.4 | 24.4 | -0.05 (-0.20%) | 85,525 |
24 Dec 2012 | INR | 25.45 | 25.5 | 24.2 | 24.45 | 24.45 | -0.55 (-2.20%) | 132,459 |
21 Dec 2012 | INR | 25.6 | 25.85 | 24.85 | 25 | 25 | -0.2 (-0.79%) | 192,319 |
20 Dec 2012 | INR | 26.15 | 26.3 | 25 | 25.2 | 25.2 | -0.7 (-2.70%) | 257,560 |
19 Dec 2012 | INR | 26.75 | 27.45 | 25.55 | 25.9 | 25.9 | -0.65 (-2.45%) | 1,227,280 |
18 Dec 2012 | INR | 25.2 | 27.9 | 24.6 | 26.55 | 26.55 | +2.85 (+12.03%) | 2,531,871 |
17 Dec 2012 | INR | 23.5 | 23.9 | 23.25 | 23.7 | 23.7 | +0.3 (+1.28%) | 147,378 |
14 Dec 2012 | INR | 23.5 | 23.8 | 23.1 | 23.4 | 23.4 | -0.2 (-0.85%) | 34,797 |
13 Dec 2012 | INR | 24.1 | 24.2 | 23.55 | 23.6 | 23.6 | -0.3 (-1.26%) | 49,542 |
12 Dec 2012 | INR | 24.5 | 24.65 | 23.8 | 23.9 | 23.9 | -0.35 (-1.44%) | 57,812 |
11 Dec 2012 | INR | 24.55 | 25.15 | 23.9 | 24.25 | 24.25 | -0.2 (-0.82%) | 198,182 |
10 Dec 2012 | INR | 25.15 | 25.45 | 23.65 | 24.45 | 24.45 | -0.8 (-3.17%) | 333,397 |
7 Dec 2012 | INR | 25.9 | 26.5 | 25.15 | 25.25 | 25.25 | -0.35 (-1.37%) | 65,354 |
6 Dec 2012 | INR | 25.8 | 26.35 | 25.3 | 25.6 | 25.6 | -0.2 (-0.78%) | 160,181 |
5 Dec 2012 | INR | 25 | 26.4 | 24.8 | 25.8 | 25.8 | +0.8 (+3.20%) | 164,957 |
4 Dec 2012 | INR | 25.45 | 25.85 | 24.8 | 25 | 25 | -0.5 (-1.96%) | 45,353 |
3 Dec 2012 | INR | 25.25 | 26 | 24.75 | 25.5 | 25.5 | +0.4 (+1.59%) | 77,518 |
30 Nov 2012 | INR | 25.25 | 25.5 | 24.8 | 25.1 | 25.1 | +0.3 (+1.21%) | 53,894 |
29 Nov 2012 | INR | 25.35 | 25.9 | 24.7 | 24.8 | 24.8 | -0.25 (-1.00%) | 108,070 |
27 Nov 2012 | INR | 24.7 | 25.9 | 24.65 | 25.05 | 25.05 | +0.45 (+1.83%) | 67,715 |
26 Nov 2012 | INR | 24.5 | 25.15 | 24.5 | 24.6 | 24.6 | +0.1 (+0.41%) | 62,793 |
23 Nov 2012 | INR | 25.25 | 25.55 | 24.4 | 24.5 | 24.5 | -0.55 (-2.20%) | 53,849 |