Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Dec 2012 | INR | 62.31 | 62.81 | 62.11 | 62.32 | 62.32 | +0.01 (+0.02%) | 2,087,794 |
24 Dec 2012 | INR | 61.79 | 62.62 | 61.79 | 62.31 | 62.31 | +0.35 (+0.56%) | 2,556,240 |
21 Dec 2012 | INR | 62.64 | 62.81 | 61.62 | 61.96 | 61.96 | -0.83 (-1.32%) | 1,072,715 |
20 Dec 2012 | INR | 63 | 63.41 | 62.42 | 62.79 | 62.79 | -0.27 (-0.43%) | 1,411,660 |
19 Dec 2012 | INR | 62.22 | 63.57 | 62.22 | 63.06 | 63.06 | +0.84 (+1.35%) | 4,401,214 |
18 Dec 2012 | INR | 62.59 | 62.84 | 61.89 | 62.22 | 62.22 | -0.15 (-0.24%) | 3,144,764 |
17 Dec 2012 | INR | 62.67 | 63.13 | 61.86 | 62.37 | 62.37 | -0.21 (-0.34%) | 2,195,056 |
14 Dec 2012 | INR | 62.56 | 63 | 62.28 | 62.58 | 62.58 | -0.1 (-0.16%) | 1,953,231 |
13 Dec 2012 | INR | 62.63 | 62.9 | 62.07 | 62.68 | 62.68 | +0.22 (+0.35%) | 2,788,683 |
12 Dec 2012 | INR | 63.32 | 63.5 | 62.23 | 62.46 | 62.46 | -0.85 (-1.34%) | 1,549,927 |
11 Dec 2012 | INR | 64.22 | 64.5 | 63.04 | 63.31 | 63.31 | -0.73 (-1.14%) | 2,890,127 |
10 Dec 2012 | INR | 64.64 | 64.98 | 63.76 | 64.04 | 64.04 | -0.42 (-0.65%) | 993,479 |
7 Dec 2012 | INR | 64.22 | 65.52 | 64.22 | 64.46 | 64.46 | +0.46 (+0.72%) | 2,256,792 |
6 Dec 2012 | INR | 63.73 | 64.4 | 63.2 | 64 | 64 | +0.27 (+0.42%) | 1,747,175 |
5 Dec 2012 | INR | 63.33 | 64.09 | 62.76 | 63.73 | 63.73 | +0.56 (+0.89%) | 4,655,037 |
4 Dec 2012 | INR | 64.2 | 65.01 | 62.97 | 63.17 | 63.17 | -1.13 (-1.76%) | 4,825,074 |
3 Dec 2012 | INR | 63.77 | 64.63 | 62.84 | 64.3 | 64.3 | +0.53 (+0.83%) | 1,655,524 |
30 Nov 2012 | INR | 63.56 | 64.24 | 63 | 63.77 | 63.77 | +0.44 (+0.69%) | 1,686,223 |
29 Nov 2012 | INR | 62.11 | 63.58 | 61.78 | 63.33 | 63.33 | +1.71 (+2.78%) | 3,328,634 |
27 Nov 2012 | INR | 61.33 | 62.4 | 61.19 | 61.62 | 61.62 | +0.33 (+0.54%) | 3,615,297 |
26 Nov 2012 | INR | 62.79 | 62.79 | 61.22 | 61.29 | 61.29 | -0.85 (-1.37%) | 1,860,125 |
23 Nov 2012 | INR | 62.66 | 62.96 | 62.06 | 62.14 | 62.14 | -0.42 (-0.67%) | 2,122,044 |
22 Nov 2012 | INR | 63.53 | 63.56 | 62.39 | 62.56 | 62.56 | -0.71 (-1.12%) | 2,491,593 |
21 Nov 2012 | INR | 63.33 | 63.62 | 62.89 | 63.27 | 63.27 | +0.08 (+0.13%) | 996,535 |
20 Nov 2012 | INR | 64 | 64.18 | 62.67 | 63.19 | 63.19 | -0.58 (-0.91%) | 1,675,351 |
19 Nov 2012 | INR | 65.07 | 65.63 | 63.64 | 63.77 | 63.77 | -1.79 (-2.73%) | 4,854,796 |
16 Nov 2012 | INR | 65.99 | 66.29 | 65.18 | 65.56 | 65.56 | -0.23 (-0.35%) | 1,898,124 |
15 Nov 2012 | INR | 67.11 | 67.21 | 65.58 | 65.79 | 65.79 | -1.29 (-1.92%) | 3,906,731 |
13 Nov 2012 | INR | 67.11 | 67.39 | 66.89 | 67.08 | 67.08 | +0.16 (+0.24%) | 120,569 |
12 Nov 2012 | INR | 67.11 | 67.82 | 66.7 | 66.92 | 66.92 | -0.08 (-0.12%) | 1,381,078 |