Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Dec 2012 | INR | 40.45 | 40.45 | 40.45 | 40.45 | 40.45 | +1.2 (+3.06%) | 13,175 |
28 Dec 2012 | INR | 37 | 39.25 | 36.4 | 39.25 | 39.25 | +2.25 (+6.08%) | 13,988 |
27 Dec 2012 | INR | 38.5 | 38.5 | 37 | 37 | 37 | -1.5 (-3.90%) | 2,354 |
26 Dec 2012 | INR | 37.75 | 38.95 | 37.75 | 38.5 | 38.5 | +0.55 (+1.45%) | 20,170 |
24 Dec 2012 | INR | 37.45 | 39.25 | 37.45 | 37.95 | 37.95 | +0.05 (+0.13%) | 10,093 |
21 Dec 2012 | INR | 40.75 | 40.75 | 36.95 | 37.9 | 37.9 | -0.95 (-2.45%) | 157,529 |
20 Dec 2012 | INR | 38.85 | 38.85 | 35.9 | 38.85 | 38.85 | +1.85 (+5%) | 74,668 |
19 Dec 2012 | INR | 37 | 37 | 36.95 | 37 | 37 | +1.75 (+4.96%) | 42,021 |
18 Dec 2012 | INR | 35.25 | 35.25 | 35.25 | 35.25 | 35.25 | +1.25 (+3.68%) | 30,698 |
17 Dec 2012 | INR | 31.6 | 34 | 31.6 | 34 | 34 | +1.8 (+5.59%) | 5,974 |
14 Dec 2012 | INR | 32.5 | 32.8 | 31.5 | 32.2 | 32.2 | -0.3 (-0.92%) | 4,826 |
13 Dec 2012 | INR | 31.5 | 33.7 | 31.5 | 32.5 | 32.5 | -0.6 (-1.81%) | 4,148 |
12 Dec 2012 | INR | 33 | 33.4 | 32.25 | 33.1 | 33.1 | -0.15 (-0.45%) | 2,315 |
11 Dec 2012 | INR | 32.85 | 34.25 | 32.65 | 33.25 | 33.25 | 0.0 (0.0%) | 19,752 |
10 Dec 2012 | INR | 32.8 | 33.25 | 31.25 | 33.25 | 33.25 | +1.25 (+3.91%) | 133,278 |
7 Dec 2012 | INR | 33.4 | 33.4 | 31.5 | 32 | 32 | -0.9 (-2.74%) | 97,207 |
6 Dec 2012 | INR | 33.75 | 34.15 | 32.2 | 32.9 | 32.9 | -0.85 (-2.52%) | 73,041 |
5 Dec 2012 | INR | 36.75 | 36.75 | 33.25 | 33.75 | 33.75 | -1.25 (-3.57%) | 81,225 |
4 Dec 2012 | INR | 35.9 | 36.85 | 34.55 | 35 | 35 | +0.3 (+0.86%) | 10,204 |
3 Dec 2012 | INR | 34.5 | 35.5 | 34.5 | 34.7 | 34.7 | -0.3 (-0.86%) | 3,644 |
30 Nov 2012 | INR | 33.35 | 35 | 33.3 | 35 | 35 | +1.65 (+4.95%) | 2,718 |
29 Nov 2012 | INR | 32.15 | 34.9 | 32.15 | 33.35 | 33.35 | +0.55 (+1.68%) | 6,880 |
27 Nov 2012 | INR | 33.3 | 34 | 32.8 | 32.8 | 32.8 | -1 (-2.96%) | 26,577 |
26 Nov 2012 | INR | 33.65 | 35 | 33.6 | 33.8 | 33.8 | +0.4 (+1.20%) | 11,614 |
23 Nov 2012 | INR | 34.2 | 35.45 | 33.1 | 33.4 | 33.4 | -0.85 (-2.48%) | 20,021 |
22 Nov 2012 | INR | 36 | 36.25 | 34 | 34.25 | 34.25 | -1.25 (-3.52%) | 6,918 |
21 Nov 2012 | INR | 35.45 | 37 | 35 | 35.5 | 35.5 | -1.15 (-3.14%) | 21,271 |
20 Nov 2012 | INR | 36.45 | 38.45 | 36.45 | 36.65 | 36.65 | -0.9 (-2.40%) | 5,000 |
19 Nov 2012 | INR | 37.1 | 39.6 | 37.1 | 37.55 | 37.55 | -0.75 (-1.96%) | 31,099 |
16 Nov 2012 | INR | 40.7 | 40.7 | 38.3 | 38.3 | 38.3 | -1.4 (-3.53%) | 1,007 |