Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Oct 2012 | INR | 18.8 | 19.25 | 18.5 | 18.55 | 18.55 | -0.2 (-1.07%) | 32,822 |
5 Oct 2012 | INR | 19 | 19.25 | 18.6 | 18.75 | 18.75 | -0.35 (-1.83%) | 33,448 |
4 Oct 2012 | INR | 19.25 | 19.9 | 18.5 | 19.1 | 19.1 | +0.2 (+1.06%) | 70,618 |
3 Oct 2012 | INR | 19.3 | 19.4 | 18.75 | 18.9 | 18.9 | -0.5 (-2.58%) | 48,875 |
1 Oct 2012 | INR | 19.9 | 19.9 | 18.7 | 19.4 | 19.4 | +0.2 (+1.04%) | 43,738 |
28 Sep 2012 | INR | 20 | 20 | 19.1 | 19.2 | 19.2 | -0.55 (-2.78%) | 36,039 |
27 Sep 2012 | INR | 20.25 | 20.8 | 19.55 | 19.75 | 19.75 | 0.0 (0.0%) | 234,672 |
26 Sep 2012 | INR | 20 | 20.5 | 19.75 | 19.75 | 19.75 | -0.15 (-0.75%) | 40,262 |
25 Sep 2012 | INR | 20.05 | 20.4 | 19.1 | 19.9 | 19.9 | -0.1 (-0.50%) | 80,939 |
24 Sep 2012 | INR | 19.5 | 20.2 | 19.2 | 20 | 20 | +0.95 (+4.99%) | 74,751 |
21 Sep 2012 | INR | 19.25 | 19.7 | 19 | 19.05 | 19.05 | -0.45 (-2.31%) | 43,282 |
20 Sep 2012 | INR | 19.4 | 20.3 | 19 | 19.5 | 19.5 | +0.1 (+0.52%) | 41,570 |
18 Sep 2012 | INR | 18.7 | 19.5 | 18.2 | 19.4 | 19.4 | +0.4 (+2.11%) | 58,067 |
17 Sep 2012 | INR | 18.35 | 19.5 | 18.35 | 19 | 19 | +0.9 (+4.97%) | 76,230 |
14 Sep 2012 | INR | 18.3 | 18.3 | 17.6 | 18.1 | 18.1 | +0.1 (+0.56%) | 65,028 |
13 Sep 2012 | INR | 18.05 | 18.7 | 17.6 | 18 | 18 | -0.2 (-1.10%) | 46,553 |
12 Sep 2012 | INR | 17.55 | 19 | 17.55 | 18.2 | 18.2 | +0.55 (+3.12%) | 32,477 |
11 Sep 2012 | INR | 17.65 | 18 | 17.25 | 17.65 | 17.65 | +0.1 (+0.57%) | 38,256 |
10 Sep 2012 | INR | 17.4 | 18.3 | 17 | 17.55 | 17.55 | +0.55 (+3.24%) | 33,525 |
8 Sep 2012 | INR | 17.4 | 17.85 | 17 | 17 | 17 | -0.4 (-2.30%) | 18,436 |
7 Sep 2012 | INR | 19 | 19 | 17.25 | 17.4 | 17.4 | +0.1 (+0.58%) | 26,764 |
6 Sep 2012 | INR | 16 | 17.95 | 16 | 17.3 | 17.3 | +1.25 (+7.79%) | 77,554 |
5 Sep 2012 | INR | 15.8 | 17.05 | 15.8 | 16.05 | 16.05 | +0.05 (+0.31%) | 22,518 |
4 Sep 2012 | INR | 15.5 | 16.6 | 15.3 | 16 | 16 | +0.6 (+3.90%) | 37,161 |
3 Sep 2012 | INR | 15.25 | 15.45 | 15.15 | 15.4 | 15.4 | +0.1 (+0.65%) | 28,123 |
31 Aug 2012 | INR | 15.75 | 15.8 | 15.3 | 15.3 | 15.3 | -0.1 (-0.65%) | 14,013 |
30 Aug 2012 | INR | 15.45 | 15.8 | 15.25 | 15.4 | 15.4 | +0.05 (+0.33%) | 3,868 |
29 Aug 2012 | INR | 15.65 | 15.7 | 15.35 | 15.35 | 15.35 | -0.2 (-1.29%) | 10,900 |
28 Aug 2012 | INR | 15.6 | 15.7 | 15.1 | 15.55 | 15.55 | -0.15 (-0.96%) | 124,830 |
27 Aug 2012 | INR | 15.75 | 16.25 | 15.6 | 15.7 | 15.7 | -0.05 (-0.32%) | 38,727 |