Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jan 2013 | INR | 196.69 | 198.4 | 194.75 | 195.24 | 195.24 | -0.86 (-0.44%) | 79,087 |
1 Jan 2013 | INR | 196.69 | 197.55 | 194.81 | 196.1 | 196.1 | -0.16 (-0.08%) | 15,000 |
31 Dec 2012 | INR | 196.27 | 197.29 | 194.37 | 196.26 | 196.26 | +0.52 (+0.27%) | 101,531 |
28 Dec 2012 | INR | 197.33 | 198.52 | 192.85 | 195.74 | 195.74 | +0.2 (+0.10%) | 291,506 |
27 Dec 2012 | INR | 196.28 | 197.75 | 192.43 | 195.54 | 195.54 | -0.83 (-0.42%) | 249,520 |
26 Dec 2012 | INR | 197.32 | 199.25 | 195.64 | 196.37 | 196.37 | +0.02 (+0.01%) | 118,767 |
24 Dec 2012 | INR | 200.96 | 203.72 | 195.52 | 196.35 | 196.35 | -3.49 (-1.75%) | 82,823 |
21 Dec 2012 | INR | 195.19 | 201.38 | 194.13 | 199.84 | 199.84 | +4.99 (+2.56%) | 453,539 |
20 Dec 2012 | INR | 199.22 | 199.22 | 193.92 | 194.85 | 194.85 | -2.61 (-1.32%) | 177,619 |
19 Dec 2012 | INR | 196.91 | 199 | 194.13 | 197.46 | 197.46 | +0.36 (+0.18%) | 92,602 |
18 Dec 2012 | INR | 196.25 | 197.93 | 194.19 | 197.1 | 197.1 | +1.27 (+0.65%) | 34,566 |
17 Dec 2012 | INR | 198.4 | 198.4 | 194.98 | 195.83 | 195.83 | -0.3 (-0.15%) | 113,873 |
14 Dec 2012 | INR | 199.46 | 199.46 | 194.44 | 196.13 | 196.13 | +1.96 (+1.01%) | 77,419 |
13 Dec 2012 | INR | 194.13 | 195.18 | 190.29 | 194.17 | 194.17 | +0.6 (+0.31%) | 111,441 |
12 Dec 2012 | INR | 190.53 | 194.1 | 190.08 | 193.57 | 193.57 | +0.8 (+0.42%) | 2,180,882 |
11 Dec 2012 | INR | 194.12 | 194.93 | 190.36 | 192.77 | 192.77 | -0.71 (-0.37%) | 158,278 |
10 Dec 2012 | INR | 194.77 | 195.84 | 192.43 | 193.48 | 193.48 | -0.65 (-0.33%) | 120,652 |
7 Dec 2012 | INR | 194.13 | 195.2 | 193.09 | 194.13 | 194.13 | +0.57 (+0.29%) | 98,489 |
6 Dec 2012 | INR | 199.47 | 199.47 | 192.64 | 193.56 | 193.56 | -2.3 (-1.17%) | 130,298 |
5 Dec 2012 | INR | 197.55 | 197.65 | 194.58 | 195.86 | 195.86 | -0.28 (-0.14%) | 101,841 |
4 Dec 2012 | INR | 199.78 | 199.94 | 194.2 | 196.14 | 196.14 | -1.44 (-0.73%) | 103,992 |
3 Dec 2012 | INR | 198.19 | 200.52 | 196.27 | 197.58 | 197.58 | -0.61 (-0.31%) | 73,673 |
30 Nov 2012 | INR | 204.79 | 206.92 | 197.33 | 198.19 | 198.19 | -6.27 (-3.07%) | 109,959 |
29 Nov 2012 | INR | 200.53 | 205.86 | 197.82 | 204.46 | 204.46 | +4.64 (+2.32%) | 35,616 |
27 Nov 2012 | INR | 199.47 | 202.45 | 196.35 | 199.82 | 199.82 | +1.19 (+0.60%) | 87,117 |
26 Nov 2012 | INR | 202.67 | 204.16 | 197.33 | 198.63 | 198.63 | -2 (-1.00%) | 67,209 |
23 Nov 2012 | INR | 202.88 | 203.52 | 199.52 | 200.63 | 200.63 | -1.92 (-0.95%) | 14,006 |
22 Nov 2012 | INR | 199.46 | 204.79 | 194.86 | 202.55 | 202.55 | +2.58 (+1.29%) | 119,255 |
21 Nov 2012 | INR | 202.04 | 202.49 | 196.37 | 199.97 | 199.97 | -2.33 (-1.15%) | 49,383 |
20 Nov 2012 | INR | 204.16 | 204.69 | 201.82 | 202.3 | 202.3 | -2.02 (-0.99%) | 24,412 |