Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Oct 2012 | INR | 25.95 | 26.35 | 25.1 | 25.25 | 25.25 | -0.7 (-2.70%) | 189,258 |
9 Oct 2012 | INR | 26 | 26.5 | 25.7 | 25.95 | 25.95 | -0.05 (-0.19%) | 46,723 |
8 Oct 2012 | INR | 26.55 | 26.9 | 25.85 | 26 | 26 | -0.4 (-1.52%) | 45,287 |
5 Oct 2012 | INR | 27.55 | 28.05 | 26.1 | 26.4 | 26.4 | -1.15 (-4.17%) | 79,187 |
4 Oct 2012 | INR | 26.5 | 28.8 | 26.35 | 27.55 | 27.55 | +1.2 (+4.55%) | 211,703 |
3 Oct 2012 | INR | 26.35 | 26.75 | 26.2 | 26.35 | 26.35 | +0.05 (+0.19%) | 31,596 |
1 Oct 2012 | INR | 25.8 | 27.15 | 25.3 | 26.3 | 26.3 | +0.7 (+2.73%) | 67,670 |
28 Sep 2012 | INR | 26.2 | 26.5 | 25.1 | 25.6 | 25.6 | -0.45 (-1.73%) | 45,979 |
27 Sep 2012 | INR | 26.75 | 26.8 | 25.9 | 26.05 | 26.05 | -0.3 (-1.14%) | 34,269 |
26 Sep 2012 | INR | 26.85 | 26.85 | 26.3 | 26.35 | 26.35 | -0.35 (-1.31%) | 22,027 |
25 Sep 2012 | INR | 26.7 | 27 | 26.5 | 26.7 | 26.7 | +0.1 (+0.38%) | 22,793 |
24 Sep 2012 | INR | 26.9 | 27.1 | 26.35 | 26.6 | 26.6 | 0.0 (0.0%) | 64,160 |
21 Sep 2012 | INR | 26.3 | 26.8 | 26.3 | 26.6 | 26.6 | +0.3 (+1.14%) | 64,862 |
20 Sep 2012 | INR | 26.5 | 27.2 | 25.55 | 26.3 | 26.3 | -0.15 (-0.57%) | 171,708 |
18 Sep 2012 | INR | 25.7 | 27.4 | 25.2 | 26.45 | 26.45 | +0.8 (+3.12%) | 112,167 |
17 Sep 2012 | INR | 26.3 | 26.9 | 24 | 25.65 | 25.65 | -0.85 (-3.21%) | 184,528 |
14 Sep 2012 | INR | 27 | 27.4 | 26.2 | 26.5 | 26.5 | 0.0 (0.0%) | 218,874 |
13 Sep 2012 | INR | 27.25 | 27.3 | 26.1 | 26.5 | 26.5 | -0.75 (-2.75%) | 335,880 |
12 Sep 2012 | INR | 30 | 30 | 25.45 | 27.25 | 27.25 | -0.75 (-2.68%) | 1,079,676 |
11 Sep 2012 | INR | 24.3 | 28.25 | 22.55 | 28 | 28 | +4.45 (+18.90%) | 2,549,846 |
10 Sep 2012 | INR | 21.45 | 23.55 | 20.9 | 23.55 | 23.55 | +5.55 (+30.83%) | 752,609 |
8 Sep 2012 | INR | 18 | 18 | 18 | 18 | 18 | 0.0 (0.0%) | 0 |
7 Sep 2012 | INR | 18.8 | 18.8 | 17.6 | 18 | 18 | +0.25 (+1.41%) | 52,133 |
6 Sep 2012 | INR | 18.6 | 18.9 | 17.5 | 17.75 | 17.75 | -0.6 (-3.27%) | 48,524 |
5 Sep 2012 | INR | 19 | 19.15 | 18.25 | 18.35 | 18.35 | -0.45 (-2.39%) | 29,588 |
4 Sep 2012 | INR | 18.5 | 19.3 | 18.45 | 18.8 | 18.8 | +0.45 (+2.45%) | 36,862 |
3 Sep 2012 | INR | 18.35 | 18.9 | 18.2 | 18.35 | 18.35 | +0.35 (+1.94%) | 50,318 |
31 Aug 2012 | INR | 17.65 | 19.35 | 17.5 | 18 | 18 | +0.35 (+1.98%) | 72,983 |
30 Aug 2012 | INR | 20 | 20 | 16 | 17.65 | 17.65 | -2.3 (-11.53%) | 420,140 |
29 Aug 2012 | INR | 19.4 | 21.2 | 19 | 19.95 | 19.95 | +0.6 (+3.10%) | 167,991 |