Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Dec 2012 | INR | 41.3 | 41.5 | 41 | 41.2 | 41.2 | +0.2 (+0.49%) | 7,688 |
24 Dec 2012 | INR | 41.5 | 41.5 | 41 | 41 | 41 | -0.15 (-0.36%) | 3,331 |
21 Dec 2012 | INR | 41.8 | 42.3 | 41 | 41.15 | 41.15 | -1.3 (-3.06%) | 30,580 |
20 Dec 2012 | INR | 42.8 | 43.1 | 42.15 | 42.45 | 42.45 | +0.05 (+0.12%) | 31,757 |
19 Dec 2012 | INR | 41.5 | 42.65 | 41.3 | 42.4 | 42.4 | +0.9 (+2.17%) | 11,721 |
18 Dec 2012 | INR | 41.4 | 42.25 | 41.35 | 41.5 | 41.5 | +0.3 (+0.73%) | 13,570 |
17 Dec 2012 | INR | 41.75 | 42 | 41.1 | 41.2 | 41.2 | -0.95 (-2.25%) | 16,612 |
14 Dec 2012 | INR | 42.5 | 43.5 | 42 | 42.15 | 42.15 | -0.8 (-1.86%) | 36,298 |
13 Dec 2012 | INR | 45.15 | 45.15 | 42.5 | 42.95 | 42.95 | -1.2 (-2.72%) | 22,094 |
12 Dec 2012 | INR | 45.1 | 45.15 | 44 | 44.15 | 44.15 | -0.45 (-1.01%) | 24,763 |
11 Dec 2012 | INR | 44 | 45.7 | 44 | 44.6 | 44.6 | +0.6 (+1.36%) | 14,754 |
10 Dec 2012 | INR | 44.4 | 44.5 | 43 | 44 | 44 | -0.25 (-0.56%) | 32,313 |
7 Dec 2012 | INR | 46.45 | 46.55 | 44 | 44.25 | 44.25 | -2.15 (-4.63%) | 22,030 |
6 Dec 2012 | INR | 46.4 | 47 | 45.4 | 46.4 | 46.4 | +0.15 (+0.32%) | 28,837 |
5 Dec 2012 | INR | 48.5 | 48.5 | 45.75 | 46.25 | 46.25 | -1.7 (-3.55%) | 25,748 |
4 Dec 2012 | INR | 48 | 48.85 | 47.2 | 47.95 | 47.95 | -0.15 (-0.31%) | 22,205 |
3 Dec 2012 | INR | 47.4 | 49.4 | 46.55 | 48.1 | 48.1 | +1.15 (+2.45%) | 135,554 |
30 Nov 2012 | INR | 47 | 48.9 | 45.7 | 46.95 | 46.95 | -0.15 (-0.32%) | 31,749 |
29 Nov 2012 | INR | 47 | 49.5 | 47 | 47.1 | 47.1 | -0.85 (-1.77%) | 31,822 |
27 Nov 2012 | INR | 48 | 49.7 | 47.15 | 47.95 | 47.95 | +0.95 (+2.02%) | 241,108 |
26 Nov 2012 | INR | 44.3 | 47.8 | 43 | 47 | 47 | +3.25 (+7.43%) | 174,468 |
23 Nov 2012 | INR | 42.45 | 44.75 | 42.25 | 43.75 | 43.75 | +1.6 (+3.80%) | 64,092 |
22 Nov 2012 | INR | 43.15 | 43.5 | 42 | 42.15 | 42.15 | -0.4 (-0.94%) | 28,182 |
21 Nov 2012 | INR | 42 | 43.3 | 42 | 42.55 | 42.55 | +0.75 (+1.79%) | 26,869 |
20 Nov 2012 | INR | 42.9 | 42.9 | 41.65 | 41.8 | 41.8 | +0.05 (+0.12%) | 29,551 |
19 Nov 2012 | INR | 42.05 | 43.2 | 41.6 | 41.75 | 41.75 | -0.6 (-1.42%) | 3,603 |
16 Nov 2012 | INR | 43 | 43.5 | 42.15 | 42.35 | 42.35 | -0.2 (-0.47%) | 7,091 |
15 Nov 2012 | INR | 43.1 | 43.1 | 42.5 | 42.55 | 42.55 | -1.35 (-3.08%) | 7,358 |
13 Nov 2012 | INR | 43.55 | 44.3 | 43.55 | 43.9 | 43.9 | +0.2 (+0.46%) | 16,061 |
12 Nov 2012 | INR | 43 | 44.5 | 42.6 | 43.7 | 43.7 | +0.15 (+0.34%) | 67,176 |