Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Nov 2012 | INR | 94.55 | 95.65 | 92.25 | 93.85 | 93.85 | -0.6 (-0.64%) | 2,430,000 |
19 Nov 2012 | INR | 95.35 | 97.4 | 94.2 | 94.45 | 94.45 | -0.65 (-0.68%) | 4,570,000 |
16 Nov 2012 | INR | 95 | 97.9 | 94.65 | 95.1 | 95.1 | +0.15 (+0.16%) | 4,650,000 |
15 Nov 2012 | INR | 91.5 | 96.3 | 91.5 | 94.95 | 94.95 | +2.75 (+2.98%) | 5,100,000 |
13 Nov 2012 | INR | 92.5 | 93.15 | 92 | 92.2 | 92.2 | -0.15 (-0.16%) | 204,780 |
12 Nov 2012 | INR | 93.3 | 95.2 | 91.1 | 92.35 | 92.35 | -0.85 (-0.91%) | 2,730,000 |
9 Nov 2012 | INR | 91.35 | 94.85 | 90 | 93.2 | 93.2 | +2.1 (+2.31%) | 4,260,000 |
8 Nov 2012 | INR | 87.5 | 91.95 | 86.7 | 91.1 | 91.1 | +3.5 (+4.00%) | 2,930,000 |
7 Nov 2012 | INR | 85.4 | 88 | 84.95 | 87.6 | 87.6 | +2.55 (+3.00%) | 722,790 |
6 Nov 2012 | INR | 86.35 | 86.4 | 84.6 | 85.05 | 85.05 | -1.15 (-1.33%) | 816,650 |
5 Nov 2012 | INR | 86.8 | 87.8 | 85.55 | 86.2 | 86.2 | -0.3 (-0.35%) | 1,840,000 |
2 Nov 2012 | INR | 87 | 87.3 | 85.8 | 86.5 | 86.5 | +0.65 (+0.76%) | 2,020,000 |
1 Nov 2012 | INR | 85.85 | 86.35 | 84.75 | 85.85 | 85.85 | +0.25 (+0.29%) | 1,010,000 |
31 Oct 2012 | INR | 84.4 | 86.3 | 84.4 | 85.6 | 85.6 | +1.25 (+1.48%) | 1,200,000 |
30 Oct 2012 | INR | 84 | 84.9 | 83.7 | 84.35 | 84.35 | +0.8 (+0.96%) | 1,070,000 |
29 Oct 2012 | INR | 81.8 | 83.9 | 81.4 | 83.55 | 83.55 | +2.25 (+2.77%) | 1,080,000 |
26 Oct 2012 | INR | 81.75 | 82.35 | 81 | 81.3 | 81.3 | -0.45 (-0.55%) | 453,500 |
25 Oct 2012 | INR | 81.3 | 82.4 | 80.6 | 81.75 | 81.75 | +0.35 (+0.43%) | 1,050,000 |
23 Oct 2012 | INR | 82 | 85 | 81.1 | 81.4 | 81.4 | +0.05 (+0.06%) | 1,750,000 |
22 Oct 2012 | INR | 81.2 | 81.8 | 80.45 | 81.35 | 81.35 | -0.55 (-0.67%) | 905,800 |
19 Oct 2012 | INR | 81 | 82 | 79.2 | 81.9 | 81.9 | +0.65 (+0.80%) | 4,300,000 |
18 Oct 2012 | INR | 80.5 | 82.15 | 78.2 | 81.25 | 81.25 | +0.05 (+0.06%) | 2,520,000 |
17 Oct 2012 | INR | 81.9 | 82.3 | 80.5 | 81.2 | 81.2 | -0.1 (-0.12%) | 1,650,000 |
16 Oct 2012 | INR | 81.25 | 82.15 | 80.4 | 81.3 | 81.3 | +0.3 (+0.37%) | 1,120,000 |
15 Oct 2012 | INR | 80 | 81.5 | 80 | 81 | 81 | +0.9 (+1.12%) | 873,600 |
12 Oct 2012 | INR | 81.5 | 82.75 | 79.85 | 80.1 | 80.1 | -1.65 (-2.02%) | 2,610,000 |
11 Oct 2012 | INR | 80.05 | 82 | 78.75 | 81.75 | 81.75 | +1.8 (+2.25%) | 2,250,000 |
10 Oct 2012 | INR | 82 | 82.4 | 79.6 | 79.95 | 79.95 | -2.1 (-2.56%) | 1,540,000 |
9 Oct 2012 | INR | 84.7 | 85.55 | 81.6 | 82.05 | 82.05 | -2.7 (-3.19%) | 2,710,000 |
8 Oct 2012 | INR | 81.55 | 86.45 | 81.15 | 84.75 | 84.75 | +2.95 (+3.61%) | 3,940,000 |