Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Oct 2012 | INR | 12.4 | 13.8 | 11.4 | 11.6 | 11.6 | +0.1 (+0.87%) | 146,457 |
3 Oct 2012 | INR | 9.2 | 11.5 | 9.2 | 11.5 | 11.5 | +1.8 (+18.56%) | 41,674 |
1 Oct 2012 | INR | 9.1 | 9.7 | 9 | 9.7 | 9.7 | +0.2 (+2.11%) | 10,785 |
28 Sep 2012 | INR | 9.3 | 9.75 | 9.1 | 9.5 | 9.5 | +0.45 (+4.97%) | 6,530 |
27 Sep 2012 | INR | 9.1 | 9.4 | 8.9 | 9.05 | 9.05 | 0.0 (0.0%) | 7,710 |
26 Sep 2012 | INR | 9.05 | 9.3 | 9.05 | 9.05 | 9.05 | -0.05 (-0.55%) | 2,963 |
25 Sep 2012 | INR | 9.75 | 9.75 | 8.9 | 9.1 | 9.1 | -0.05 (-0.55%) | 5,008 |
24 Sep 2012 | INR | 9 | 9.85 | 8.65 | 9.15 | 9.15 | 0.0 (0.0%) | 5,107 |
21 Sep 2012 | INR | 8.9 | 9.4 | 8.85 | 9.15 | 9.15 | +0.35 (+3.98%) | 2,420 |
20 Sep 2012 | INR | 8.8 | 9.2 | 8.8 | 8.8 | 8.8 | -0.35 (-3.83%) | 1,251 |
18 Sep 2012 | INR | 9.15 | 9.4 | 9.15 | 9.15 | 9.15 | -0.15 (-1.61%) | 1,432 |
17 Sep 2012 | INR | 9.1 | 9.4 | 8.7 | 9.3 | 9.3 | +0.2 (+2.20%) | 10,015 |
14 Sep 2012 | INR | 9.55 | 9.55 | 8.95 | 9.1 | 9.1 | -0.05 (-0.55%) | 5,932 |
13 Sep 2012 | INR | 8.85 | 9.4 | 8.85 | 9.15 | 9.15 | 0.0 (0.0%) | 2,024 |
12 Sep 2012 | INR | 8.9 | 9.15 | 8.7 | 9.15 | 9.15 | +0.25 (+2.81%) | 4,237 |
11 Sep 2012 | INR | 8.3 | 9 | 8.3 | 8.9 | 8.9 | +0.25 (+2.89%) | 9,818 |
10 Sep 2012 | INR | 8.4 | 8.8 | 8.4 | 8.65 | 8.65 | +0.25 (+2.98%) | 2,326 |
8 Sep 2012 | INR | 8.45 | 8.45 | 8.4 | 8.4 | 8.4 | -0.25 (-2.89%) | 93 |
7 Sep 2012 | INR | 9.75 | 9.75 | 8.35 | 8.65 | 8.65 | +0.35 (+4.22%) | 4,079 |
6 Sep 2012 | INR | 8.5 | 8.5 | 8.3 | 8.3 | 8.3 | -0.05 (-0.60%) | 1,867 |
5 Sep 2012 | INR | 8.7 | 8.75 | 8.2 | 8.35 | 8.35 | -0.4 (-4.57%) | 7,790 |
4 Sep 2012 | INR | 8.6 | 8.75 | 8.3 | 8.75 | 8.75 | +0.15 (+1.74%) | 1,875 |
3 Sep 2012 | INR | 8.45 | 8.7 | 8.35 | 8.6 | 8.6 | -0.15 (-1.71%) | 2,082 |
31 Aug 2012 | INR | 8.4 | 8.9 | 8.3 | 8.75 | 8.75 | +0.15 (+1.74%) | 2,198 |
30 Aug 2012 | INR | 8.8 | 8.8 | 8.5 | 8.6 | 8.6 | +0.25 (+2.99%) | 927 |
29 Aug 2012 | INR | 8.6 | 8.65 | 8.3 | 8.35 | 8.35 | -0.45 (-5.11%) | 3,819 |
28 Aug 2012 | INR | 9 | 9 | 8.8 | 8.8 | 8.8 | -0.4 (-4.35%) | 3,004 |
27 Aug 2012 | INR | 9.05 | 9.2 | 9 | 9.2 | 9.2 | 0.0 (0.0%) | 1,065 |
24 Aug 2012 | INR | 9 | 9.45 | 8.6 | 9.2 | 9.2 | -0.05 (-0.54%) | 14,672 |
23 Aug 2012 | INR | 9.7 | 9.7 | 8.95 | 9.25 | 9.25 | -0.05 (-0.54%) | 7,380 |