Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Oct 2012 | INR | 11.48 | 11.48 | 10.6 | 10.86 | 1.086 | -0.08 (-0.73%) | 85,250 |
8 Oct 2012 | INR | 11.04 | 12 | 10.85 | 10.94 | 1.094 | -0.19 (-1.71%) | 81,180 |
5 Oct 2012 | INR | 11.69 | 11.69 | 11.06 | 11.13 | 1.113 | -0.22 (-1.94%) | 90,990 |
4 Oct 2012 | INR | 11.2 | 11.8 | 11.01 | 11.35 | 1.135 | -0.04 (-0.35%) | 112,410 |
3 Oct 2012 | INR | 11.6 | 11.8 | 11.01 | 11.39 | 1.139 | +0.44 (+4.02%) | 112,560 |
1 Oct 2012 | INR | 10.8 | 11.4 | 10.03 | 10.95 | 1.095 | +1.09 (+11.05%) | 112,040 |
28 Sep 2012 | INR | 9.4 | 10.19 | 9.12 | 9.86 | 0.986 | +0.23 (+2.39%) | 60,970 |
27 Sep 2012 | INR | 9.9 | 10.39 | 9.53 | 9.63 | 0.963 | -0.34 (-3.41%) | 86,010 |
26 Sep 2012 | INR | 10.03 | 10.5 | 9.8 | 9.97 | 0.997 | -0.35 (-3.39%) | 84,450 |
25 Sep 2012 | INR | 11 | 11 | 10.3 | 10.32 | 1.032 | -0.37 (-3.46%) | 99,950 |
24 Sep 2012 | INR | 11.1 | 11.1 | 10.5 | 10.69 | 1.069 | -0.33 (-2.99%) | 53,810 |
21 Sep 2012 | INR | 10.99 | 11.07 | 9.48 | 11.02 | 1.102 | +1 (+9.98%) | 36,150 |
20 Sep 2012 | INR | 9.4 | 11 | 8.61 | 10.02 | 1.002 | +0.17 (+1.73%) | 27,640 |
18 Sep 2012 | INR | 9.86 | 10.16 | 9.5 | 9.85 | 0.985 | +0.33 (+3.47%) | 8,790 |
17 Sep 2012 | INR | 10.19 | 10.2 | 9.4 | 9.52 | 0.952 | -0.5 (-4.99%) | 11,580 |
14 Sep 2012 | INR | 8.6 | 10.69 | 8.6 | 10.02 | 1.002 | +1.1 (+12.33%) | 35,200 |
13 Sep 2012 | INR | 8.8 | 9 | 8.7 | 8.92 | 0.892 | +0.12 (+1.36%) | 7,250 |
12 Sep 2012 | INR | 8.35 | 8.9 | 8.19 | 8.8 | 0.88 | +0.55 (+6.67%) | 25,830 |
11 Sep 2012 | INR | 8.7 | 8.7 | 8.13 | 8.25 | 0.825 | -0.35 (-4.07%) | 3,920 |
10 Sep 2012 | INR | 8.3 | 9.4 | 8.25 | 8.6 | 0.86 | -0.2 (-2.27%) | 15,070 |
8 Sep 2012 | INR | 8.8 | 8.8 | 8.8 | 8.8 | 0.88 | 0.0 (0.0%) | 0 |
7 Sep 2012 | INR | 9.01 | 9.01 | 8.8 | 8.8 | 0.88 | +0.65 (+7.98%) | 210 |
6 Sep 2012 | INR | 8 | 8.6 | 7.98 | 8.15 | 0.815 | +0.06 (+0.74%) | 8,440 |
5 Sep 2012 | INR | 8 | 8.1 | 8 | 8.09 | 0.809 | -0.55 (-6.37%) | 480 |
4 Sep 2012 | INR | 8.69 | 8.76 | 8.52 | 8.64 | 0.864 | +0.05 (+0.58%) | 10,640 |
3 Sep 2012 | INR | 8.1 | 8.64 | 8.02 | 8.59 | 0.859 | +0.44 (+5.40%) | 720 |
31 Aug 2012 | INR | 8.2 | 8.2 | 8.1 | 8.15 | 0.815 | -0.2 (-2.40%) | 2,220 |
30 Aug 2012 | INR | 8.48 | 9 | 8.32 | 8.35 | 0.835 | -0.16 (-1.88%) | 3,470 |
29 Aug 2012 | INR | 9.49 | 9.49 | 8.5 | 8.51 | 0.851 | -0.17 (-1.96%) | 7,870 |
28 Aug 2012 | INR | 8.65 | 8.72 | 8.65 | 8.68 | 0.868 | -0.13 (-1.48%) | 2,380 |