Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Dec 2012 | INR | 65.25 | 67.6 | 65.2 | 67.05 | 67.05 | +1.65 (+2.52%) | 428,159 |
24 Dec 2012 | INR | 64.85 | 66 | 63.5 | 65.4 | 65.4 | +0.6 (+0.93%) | 246,350 |
21 Dec 2012 | INR | 67 | 67 | 64.55 | 64.8 | 64.8 | -2.75 (-4.07%) | 294,021 |
20 Dec 2012 | INR | 67.95 | 68.25 | 65.15 | 67.55 | 67.55 | +0.6 (+0.90%) | 764,441 |
19 Dec 2012 | INR | 64.6 | 67.3 | 64.6 | 66.95 | 66.95 | +2.75 (+4.28%) | 706,885 |
18 Dec 2012 | INR | 64.65 | 65.1 | 63.6 | 64.2 | 64.2 | -0.1 (-0.16%) | 422,868 |
17 Dec 2012 | INR | 63.8 | 64.9 | 63.5 | 64.3 | 64.3 | +1 (+1.58%) | 347,411 |
14 Dec 2012 | INR | 64.05 | 64.1 | 63 | 63.3 | 63.3 | -0.3 (-0.47%) | 351,040 |
13 Dec 2012 | INR | 66.1 | 67.1 | 63.25 | 63.6 | 63.6 | -2.5 (-3.78%) | 547,937 |
12 Dec 2012 | INR | 69.5 | 69.65 | 65.7 | 66.1 | 66.1 | -2.75 (-3.99%) | 854,224 |
11 Dec 2012 | INR | 66.9 | 69.15 | 66.5 | 68.85 | 68.85 | +2.25 (+3.38%) | 896,096 |
10 Dec 2012 | INR | 68.9 | 69.3 | 66.4 | 66.6 | 66.6 | -1.6 (-2.35%) | 827,233 |
7 Dec 2012 | INR | 65.05 | 68.85 | 64.25 | 68.2 | 68.2 | +3.6 (+5.57%) | 1,204,789 |
6 Dec 2012 | INR | 64.5 | 65.1 | 61.9 | 64.6 | 64.6 | +0.65 (+1.02%) | 444,568 |
5 Dec 2012 | INR | 65.1 | 65.1 | 63.55 | 63.95 | 63.95 | -0.55 (-0.85%) | 193,631 |
4 Dec 2012 | INR | 64.9 | 65.9 | 63.65 | 64.5 | 64.5 | -0.2 (-0.31%) | 325,812 |
3 Dec 2012 | INR | 62.25 | 65 | 55 | 64.7 | 64.7 | +2.95 (+4.78%) | 527,712 |
30 Nov 2012 | INR | 60.9 | 62.25 | 60.75 | 61.75 | 61.75 | +1.5 (+2.49%) | 277,407 |
29 Nov 2012 | INR | 61.25 | 61.7 | 59.85 | 60.25 | 60.25 | -0.8 (-1.31%) | 144,725 |
27 Nov 2012 | INR | 62.85 | 63.4 | 60.8 | 61.05 | 61.05 | -1.7 (-2.71%) | 235,386 |
26 Nov 2012 | INR | 60.25 | 63.15 | 58.55 | 62.75 | 62.75 | +2 (+3.29%) | 226,050 |
23 Nov 2012 | INR | 60.25 | 61.15 | 59.9 | 60.75 | 60.75 | +0.85 (+1.42%) | 229,592 |
22 Nov 2012 | INR | 60.4 | 61 | 59.55 | 59.9 | 59.9 | -0.6 (-0.99%) | 90,283 |
21 Nov 2012 | INR | 60.3 | 60.95 | 58.05 | 60.5 | 60.5 | +0.4 (+0.67%) | 132,791 |
20 Nov 2012 | INR | 61.45 | 61.85 | 59.9 | 60.1 | 60.1 | -0.8 (-1.31%) | 108,633 |
19 Nov 2012 | INR | 60.95 | 61.5 | 60.1 | 60.9 | 60.9 | +0.05 (+0.08%) | 118,245 |
16 Nov 2012 | INR | 62.2 | 62.6 | 60.4 | 60.85 | 60.85 | -1.15 (-1.85%) | 117,449 |
15 Nov 2012 | INR | 60.6 | 62.45 | 60.2 | 62 | 62 | +1.1 (+1.81%) | 260,682 |
13 Nov 2012 | INR | 61 | 62 | 60.45 | 60.9 | 60.9 | +0.2 (+0.33%) | 56,222 |
12 Nov 2012 | INR | 61 | 61.15 | 60.3 | 60.7 | 60.7 | -0.25 (-0.41%) | 116,613 |