Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Nov 2012 | INR | 1,178.5 | 1,178.5 | 1,178.5 | 1,178.5 | 1,178.5 | 0.0 (0.0%) | 0 |
9 Nov 2012 | INR | 1,170 | 1,192 | 1,170 | 1,178.5 | 1,178.5 | +19.7 (+1.70%) | 101,800 |
8 Nov 2012 | INR | 1,165 | 1,169 | 1,139.95 | 1,158.8 | 1,158.8 | -4.95 (-0.43%) | 73,900 |
7 Nov 2012 | INR | 1,150 | 1,167 | 1,146 | 1,163.75 | 1,163.75 | +19.4 (+1.70%) | 64,380 |
6 Nov 2012 | INR | 1,145 | 1,149.95 | 1,140.4 | 1,144.35 | 1,144.35 | +1.45 (+0.13%) | 33,440 |
5 Nov 2012 | INR | 1,136.25 | 1,155 | 1,136.1 | 1,142.9 | 1,142.9 | +8.75 (+0.77%) | 95,380 |
2 Nov 2012 | INR | 1,109.95 | 1,154 | 1,100 | 1,134.15 | 1,134.15 | +22.95 (+2.07%) | 44,520 |
1 Nov 2012 | INR | 1,110 | 1,125 | 1,095.1 | 1,111.2 | 1,111.2 | +10.15 (+0.92%) | 57,500 |
31 Oct 2012 | INR | 1,110 | 1,110 | 1,086 | 1,101.05 | 1,101.05 | -4.8 (-0.43%) | 26,840 |
30 Oct 2012 | INR | 1,096.85 | 1,125 | 1,078 | 1,105.85 | 1,105.85 | +18.2 (+1.67%) | 38,620 |
29 Oct 2012 | INR | 1,109.05 | 1,116.45 | 1,085 | 1,087.65 | 1,087.65 | -15.75 (-1.43%) | 28,420 |
26 Oct 2012 | INR | 1,119.95 | 1,140.05 | 1,101 | 1,103.4 | 1,103.4 | -9.45 (-0.85%) | 30,380 |
25 Oct 2012 | INR | 1,140.05 | 1,156 | 1,105.1 | 1,112.85 | 1,112.85 | -24.2 (-2.13%) | 40,680 |
23 Oct 2012 | INR | 1,129.8 | 1,169.8 | 1,125 | 1,137.05 | 1,137.05 | +15.4 (+1.37%) | 93,930 |
22 Oct 2012 | INR | 1,075 | 1,130 | 1,056.6 | 1,121.65 | 1,121.65 | +48.3 (+4.50%) | 185,280 |
19 Oct 2012 | INR | 1,089.9 | 1,129 | 1,062.25 | 1,073.35 | 1,073.35 | -5.25 (-0.49%) | 192,980 |
18 Oct 2012 | INR | 1,020 | 1,094.9 | 1,020 | 1,078.6 | 1,078.6 | +66.4 (+6.56%) | 474,070 |
17 Oct 2012 | INR | 1,024 | 1,027 | 1,007.05 | 1,012.2 | 1,012.2 | -6.1 (-0.60%) | 70,930 |
16 Oct 2012 | INR | 1,033.3 | 1,042.75 | 1,011.1 | 1,018.3 | 1,018.3 | -14.95 (-1.45%) | 48,970 |
15 Oct 2012 | INR | 1,030 | 1,049.9 | 1,027 | 1,033.25 | 1,033.25 | +10.55 (+1.03%) | 23,310 |
12 Oct 2012 | INR | 1,029.4 | 1,049.85 | 1,002.1 | 1,022.7 | 1,022.7 | +2.05 (+0.20%) | 59,710 |
11 Oct 2012 | INR | 1,040 | 1,049.65 | 1,016.6 | 1,020.65 | 1,020.65 | -10.05 (-0.98%) | 56,410 |
10 Oct 2012 | INR | 1,035 | 1,070 | 1,027 | 1,030.7 | 1,030.7 | -30.5 (-2.87%) | 29,140 |
9 Oct 2012 | INR | 1,072.95 | 1,072.95 | 1,056.5 | 1,061.2 | 1,061.2 | -2.6 (-0.24%) | 31,750 |
8 Oct 2012 | INR | 1,045 | 1,069.5 | 1,040.1 | 1,063.8 | 1,063.8 | +15.05 (+1.44%) | 81,890 |
5 Oct 2012 | INR | 1,035.05 | 1,060 | 925.55 | 1,048.75 | 1,048.75 | +19.4 (+1.88%) | 98,790 |
4 Oct 2012 | INR | 1,050 | 1,059 | 1,020 | 1,029.35 | 1,029.35 | -10.65 (-1.02%) | 98,810 |
3 Oct 2012 | INR | 1,070 | 1,093.4 | 1,035 | 1,040 | 1,040 | -31.85 (-2.97%) | 60,920 |
1 Oct 2012 | INR | 1,060 | 1,075 | 1,060 | 1,071.85 | 1,071.85 | +20.85 (+1.98%) | 66,710 |
28 Sep 2012 | INR | 1,035.1 | 1,065 | 1,029.9 | 1,051 | 1,051 | +7.45 (+0.71%) | 36,520 |