Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Dec 2012 | INR | 18.85 | 18.85 | 18.55 | 18.7 | 18.7 | +0.15 (+0.81%) | 810,887 |
24 Dec 2012 | INR | 18.5 | 18.7 | 18.25 | 18.55 | 18.55 | +0.15 (+0.82%) | 723,932 |
21 Dec 2012 | INR | 19 | 19.2 | 18.3 | 18.4 | 18.4 | -0.6 (-3.16%) | 1,309,880 |
20 Dec 2012 | INR | 18.7 | 19.1 | 18.4 | 19 | 19 | +0.4 (+2.15%) | 1,473,404 |
19 Dec 2012 | INR | 18.6 | 18.8 | 18.5 | 18.6 | 18.6 | +0.1 (+0.54%) | 1,208,099 |
18 Dec 2012 | INR | 18.6 | 18.75 | 18.25 | 18.5 | 18.5 | +0.1 (+0.54%) | 1,532,751 |
17 Dec 2012 | INR | 18.25 | 18.55 | 18.25 | 18.4 | 18.4 | +0.15 (+0.82%) | 1,076,257 |
14 Dec 2012 | INR | 18.4 | 18.45 | 18.2 | 18.25 | 18.25 | +0.05 (+0.27%) | 868,014 |
13 Dec 2012 | INR | 18.7 | 18.8 | 18.1 | 18.2 | 18.2 | -0.25 (-1.36%) | 1,780,734 |
12 Dec 2012 | INR | 18.75 | 18.75 | 18.3 | 18.45 | 18.45 | -0.15 (-0.81%) | 1,300,812 |
11 Dec 2012 | INR | 19.35 | 19.5 | 18.4 | 18.6 | 18.6 | -0.65 (-3.38%) | 1,959,735 |
10 Dec 2012 | INR | 19.5 | 19.6 | 19.2 | 19.25 | 19.25 | +0.05 (+0.26%) | 1,547,539 |
7 Dec 2012 | INR | 19.5 | 19.7 | 19.15 | 19.2 | 19.2 | -0.6 (-3.03%) | 2,504,952 |
6 Dec 2012 | INR | 20.45 | 20.45 | 19.2 | 19.8 | 19.8 | -0.25 (-1.25%) | 3,573,188 |
5 Dec 2012 | INR | 19.3 | 20.25 | 19.25 | 20.05 | 20.05 | +0.8 (+4.16%) | 3,875,895 |
4 Dec 2012 | INR | 19 | 19.7 | 19 | 19.25 | 19.25 | -0.4 (-2.04%) | 2,298,388 |
3 Dec 2012 | INR | 18.75 | 19.8 | 18.55 | 19.65 | 19.65 | +1 (+5.36%) | 4,609,815 |
30 Nov 2012 | INR | 17.9 | 19.2 | 17.6 | 18.65 | 18.65 | +0.8 (+4.48%) | 5,508,577 |
29 Nov 2012 | INR | 17.3 | 18 | 16.75 | 17.85 | 17.85 | -0.15 (-0.83%) | 4,852,282 |
27 Nov 2012 | INR | 17.9 | 18.2 | 17.85 | 18 | 18 | +0.3 (+1.69%) | 1,508,576 |
26 Nov 2012 | INR | 17.95 | 18.1 | 17.6 | 17.7 | 17.7 | -0.1 (-0.56%) | 1,426,877 |
23 Nov 2012 | INR | 17.8 | 18.25 | 17.55 | 17.8 | 17.8 | +0.1 (+0.56%) | 2,148,527 |
22 Nov 2012 | INR | 18.4 | 18.5 | 17.55 | 17.7 | 17.7 | -0.3 (-1.67%) | 1,426,080 |
21 Nov 2012 | INR | 18.3 | 18.35 | 17.8 | 18 | 18 | -0.1 (-0.55%) | 1,540,296 |
20 Nov 2012 | INR | 19 | 19.05 | 17.9 | 18.1 | 18.1 | -0.6 (-3.21%) | 1,826,867 |
19 Nov 2012 | INR | 19.3 | 19.3 | 18.5 | 18.7 | 18.7 | -0.25 (-1.32%) | 1,789,564 |
16 Nov 2012 | INR | 19.6 | 19.7 | 18.8 | 18.95 | 18.95 | -0.4 (-2.07%) | 1,496,617 |
15 Nov 2012 | INR | 20.2 | 20.2 | 19.15 | 19.35 | 19.35 | -1 (-4.91%) | 1,761,804 |
13 Nov 2012 | INR | 20.35 | 20.45 | 20.2 | 20.35 | 20.35 | +0.1 (+0.49%) | 160,049 |
12 Nov 2012 | INR | 20.9 | 20.9 | 20.15 | 20.25 | 20.25 | -0.05 (-0.25%) | 506,772 |