Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Dec 2012 | INR | 1,072 | 1,077.75 | 1,056 | 1,058.55 | 1,058.55 | -7.25 (-0.68%) | 6,259 |
24 Dec 2012 | INR | 1,082.4 | 1,083 | 1,062.1 | 1,065.8 | 1,065.8 | -12.5 (-1.16%) | 12,538 |
21 Dec 2012 | INR | 1,118.5 | 1,119.9 | 1,072.1 | 1,078.3 | 1,078.3 | -39.55 (-3.54%) | 15,124 |
20 Dec 2012 | INR | 1,114.95 | 1,135 | 1,111.05 | 1,117.85 | 1,117.85 | +7.95 (+0.72%) | 20,468 |
19 Dec 2012 | INR | 1,100 | 1,115.25 | 1,086.65 | 1,109.9 | 1,109.9 | +14.2 (+1.30%) | 23,476 |
18 Dec 2012 | INR | 1,109.9 | 1,130 | 1,081.05 | 1,095.7 | 1,095.7 | +3.2 (+0.29%) | 18,538 |
17 Dec 2012 | INR | 1,130 | 1,136.6 | 1,077.1 | 1,092.5 | 1,092.5 | -38.3 (-3.39%) | 24,912 |
14 Dec 2012 | INR | 1,135 | 1,142 | 1,123 | 1,130.8 | 1,130.8 | -1.65 (-0.15%) | 12,166 |
13 Dec 2012 | INR | 1,176.9 | 1,182 | 1,122 | 1,132.45 | 1,132.45 | -38.6 (-3.30%) | 31,949 |
12 Dec 2012 | INR | 1,162 | 1,177.9 | 1,162 | 1,171.05 | 1,171.05 | +9.8 (+0.84%) | 656,301 |
11 Dec 2012 | INR | 1,184.7 | 1,195 | 1,155 | 1,161.25 | 1,161.25 | -21.05 (-1.78%) | 24,717 |
10 Dec 2012 | INR | 1,183 | 1,185.2 | 1,170.15 | 1,182.3 | 1,182.3 | -0.65 (-0.05%) | 5,118 |
7 Dec 2012 | INR | 1,156.9 | 1,194 | 1,150 | 1,182.95 | 1,182.95 | +16.35 (+1.40%) | 14,225 |
6 Dec 2012 | INR | 1,165.4 | 1,173.95 | 1,144.9 | 1,166.6 | 1,166.6 | +1.2 (+0.10%) | 25,511 |
5 Dec 2012 | INR | 1,179 | 1,179 | 1,160.2 | 1,165.4 | 1,165.4 | -6.75 (-0.58%) | 53,036 |
4 Dec 2012 | INR | 1,170 | 1,178.95 | 1,163.55 | 1,172.15 | 1,172.15 | +0.3 (+0.03%) | 10,335 |
3 Dec 2012 | INR | 1,175 | 1,178.95 | 1,158 | 1,171.85 | 1,171.85 | -2.9 (-0.25%) | 4,891 |
30 Nov 2012 | INR | 1,194.9 | 1,233 | 1,160 | 1,174.75 | 1,174.75 | -9.15 (-0.77%) | 39,252 |
29 Nov 2012 | INR | 1,179.2 | 1,197 | 1,120.7 | 1,183.9 | 1,183.9 | +7.9 (+0.67%) | 10,377 |
27 Nov 2012 | INR | 1,180 | 1,188 | 1,173 | 1,176 | 1,176 | -1.25 (-0.11%) | 2,747 |
26 Nov 2012 | INR | 1,174 | 1,186 | 1,169.7 | 1,177.25 | 1,177.25 | +7.45 (+0.64%) | 6,360 |
23 Nov 2012 | INR | 1,183.6 | 1,188.75 | 1,167.2 | 1,169.8 | 1,169.8 | -5.45 (-0.46%) | 4,311 |
22 Nov 2012 | INR | 1,181 | 1,185.3 | 1,168 | 1,175.25 | 1,175.25 | +1.7 (+0.14%) | 4,099 |
21 Nov 2012 | INR | 1,165 | 1,186 | 1,156.7 | 1,173.55 | 1,173.55 | +12.25 (+1.05%) | 6,174 |
20 Nov 2012 | INR | 1,165 | 1,169 | 1,153 | 1,161.3 | 1,161.3 | -3.4 (-0.29%) | 5,760 |
19 Nov 2012 | INR | 1,174.85 | 1,178.95 | 1,151.05 | 1,164.7 | 1,164.7 | -4.15 (-0.36%) | 8,062 |
16 Nov 2012 | INR | 1,200 | 1,205 | 1,160 | 1,168.85 | 1,168.85 | -28.6 (-2.39%) | 11,687 |
15 Nov 2012 | INR | 1,210 | 1,215 | 1,185 | 1,197.45 | 1,197.45 | -8.95 (-0.74%) | 18,286 |
13 Nov 2012 | INR | 1,200.95 | 1,214.8 | 1,199.45 | 1,206.4 | 1,206.4 | +15.2 (+1.28%) | 8,271 |
12 Nov 2012 | INR | 1,164.6 | 1,199.55 | 1,164.25 | 1,191.2 | 1,191.2 | +23.65 (+2.03%) | 33,257 |