Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Nov 2012 | INR | 17.05 | 18.5 | 17 | 17.8 | 17.8 | +0.95 (+5.64%) | 107,402 |
8 Nov 2012 | INR | 17 | 17.1 | 16.7 | 16.85 | 16.85 | 0.0 (0.0%) | 42,800 |
7 Nov 2012 | INR | 16.75 | 17.05 | 16.4 | 16.85 | 16.85 | -0.15 (-0.88%) | 38,104 |
6 Nov 2012 | INR | 17.2 | 17.2 | 16.85 | 17 | 17 | +0.1 (+0.59%) | 58,320 |
5 Nov 2012 | INR | 16.75 | 17.4 | 16.5 | 16.9 | 16.9 | +0.15 (+0.90%) | 34,389 |
2 Nov 2012 | INR | 17 | 17.4 | 16.1 | 16.75 | 16.75 | -0.15 (-0.89%) | 26,325 |
1 Nov 2012 | INR | 16.9 | 17.4 | 16.4 | 16.9 | 16.9 | +0.15 (+0.90%) | 61,459 |
31 Oct 2012 | INR | 16 | 16.9 | 15.9 | 16.75 | 16.75 | +1.35 (+8.77%) | 42,285 |
30 Oct 2012 | INR | 15.15 | 15.65 | 15.15 | 15.4 | 15.4 | +0.4 (+2.67%) | 12,284 |
29 Oct 2012 | INR | 15.65 | 15.65 | 14.95 | 15 | 15 | -0.5 (-3.23%) | 11,020 |
26 Oct 2012 | INR | 15.7 | 15.7 | 15.2 | 15.5 | 15.5 | -0.4 (-2.52%) | 8,017 |
25 Oct 2012 | INR | 16.5 | 16.5 | 15.85 | 15.9 | 15.9 | -0.2 (-1.24%) | 8,455 |
23 Oct 2012 | INR | 16.35 | 16.5 | 16.1 | 16.1 | 16.1 | -0.25 (-1.53%) | 2,211 |
22 Oct 2012 | INR | 16 | 16.85 | 16 | 16.35 | 16.35 | +0.45 (+2.83%) | 35,863 |
19 Oct 2012 | INR | 16 | 16.7 | 15.6 | 15.9 | 15.9 | +0.3 (+1.92%) | 11,603 |
18 Oct 2012 | INR | 15.25 | 15.75 | 15.25 | 15.6 | 15.6 | +0.2 (+1.30%) | 5,845 |
17 Oct 2012 | INR | 15.45 | 15.5 | 15 | 15.4 | 15.4 | +0.3 (+1.99%) | 21,929 |
16 Oct 2012 | INR | 15 | 15.45 | 14.85 | 15.1 | 15.1 | +0.1 (+0.67%) | 9,791 |
15 Oct 2012 | INR | 14.9 | 15.45 | 14.2 | 15 | 15 | +0.05 (+0.33%) | 6,421 |
12 Oct 2012 | INR | 15.5 | 15.5 | 14.5 | 14.95 | 14.95 | -0.05 (-0.33%) | 24,962 |
11 Oct 2012 | INR | 15 | 15.25 | 15 | 15 | 15 | -0.05 (-0.33%) | 6,226 |
10 Oct 2012 | INR | 15.75 | 15.8 | 15 | 15.05 | 15.05 | -0.7 (-4.44%) | 13,266 |
9 Oct 2012 | INR | 15.85 | 16.2 | 15.55 | 15.75 | 15.75 | +0.25 (+1.61%) | 5,884 |
8 Oct 2012 | INR | 16.25 | 16.25 | 15.5 | 15.5 | 15.5 | -0.35 (-2.21%) | 2,267 |
5 Oct 2012 | INR | 15.85 | 15.95 | 15.3 | 15.85 | 15.85 | -0.1 (-0.63%) | 21,039 |
4 Oct 2012 | INR | 15.85 | 16.5 | 15.85 | 15.95 | 15.95 | -0.4 (-2.45%) | 12,185 |
3 Oct 2012 | INR | 16.5 | 17.5 | 16.25 | 16.35 | 16.35 | -0.15 (-0.91%) | 13,540 |
1 Oct 2012 | INR | 15 | 16.8 | 15 | 16.5 | 16.5 | +1.06 (+6.87%) | 45,535 |
28 Sep 2012 | INR | 15.5 | 15.75 | 15 | 15.44 | 15.44 | +0.11 (+0.72%) | 24,938 |
27 Sep 2012 | INR | 14.75 | 16.69 | 14.75 | 15.33 | 15.33 | +0.58 (+3.93%) | 77,406 |