Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jan 2013 | INR | 77.45 | 78.9 | 76.25 | 78.1 | 78.1 | +0.4 (+0.51%) | 50,030 |
3 Jan 2013 | INR | 76.85 | 78.25 | 76.75 | 77.7 | 77.7 | +0.85 (+1.11%) | 29,255 |
2 Jan 2013 | INR | 77 | 77.8 | 76.5 | 76.85 | 76.85 | +0.25 (+0.33%) | 23,019 |
1 Jan 2013 | INR | 77.1 | 77.7 | 76.3 | 76.6 | 76.6 | +0.35 (+0.46%) | 16,068 |
31 Dec 2012 | INR | 76.15 | 77.9 | 75.5 | 76.25 | 76.25 | -0.25 (-0.33%) | 61,158 |
28 Dec 2012 | INR | 77.55 | 78.3 | 76.1 | 76.5 | 76.5 | -0.1 (-0.13%) | 21,271 |
27 Dec 2012 | INR | 78.6 | 78.6 | 76.4 | 76.6 | 76.6 | -1.8 (-2.30%) | 18,326 |
26 Dec 2012 | INR | 78.55 | 80.2 | 77.2 | 78.4 | 78.4 | +0.65 (+0.84%) | 131,979 |
24 Dec 2012 | INR | 78.1 | 79.2 | 77.15 | 77.75 | 77.75 | +0.05 (+0.06%) | 17,118 |
21 Dec 2012 | INR | 79.3 | 79.3 | 77 | 77.7 | 77.7 | -1.6 (-2.02%) | 23,286 |
20 Dec 2012 | INR | 78.45 | 80.4 | 78.1 | 79.3 | 79.3 | +0.85 (+1.08%) | 109,322 |
19 Dec 2012 | INR | 77.65 | 79.5 | 77.6 | 78.45 | 78.45 | +0.9 (+1.16%) | 113,173 |
18 Dec 2012 | INR | 79 | 79.25 | 77.1 | 77.55 | 77.55 | -0.95 (-1.21%) | 22,858 |
17 Dec 2012 | INR | 78.25 | 79.5 | 77.65 | 78.5 | 78.5 | +0.15 (+0.19%) | 53,982 |
14 Dec 2012 | INR | 79.35 | 81.35 | 77.7 | 78.35 | 78.35 | +1.6 (+2.08%) | 295,420 |
13 Dec 2012 | INR | 77.35 | 79.3 | 76 | 76.75 | 76.75 | -0.6 (-0.78%) | 71,042 |
12 Dec 2012 | INR | 78.75 | 79 | 77.05 | 77.35 | 77.35 | -0.8 (-1.02%) | 18,646 |
11 Dec 2012 | INR | 77.5 | 81 | 76.75 | 78.15 | 78.15 | +0.7 (+0.90%) | 143,616 |
10 Dec 2012 | INR | 77.95 | 78.7 | 77.25 | 77.45 | 77.45 | +0.4 (+0.52%) | 27,004 |
7 Dec 2012 | INR | 79 | 80 | 76.55 | 77.05 | 77.05 | -1.9 (-2.41%) | 86,734 |
6 Dec 2012 | INR | 78.6 | 80 | 77.75 | 78.95 | 78.95 | +2.05 (+2.67%) | 182,169 |
5 Dec 2012 | INR | 77.35 | 79 | 76.5 | 76.9 | 76.9 | +0.25 (+0.33%) | 62,471 |
4 Dec 2012 | INR | 75 | 79.35 | 75 | 76.65 | 76.65 | +1.4 (+1.86%) | 168,601 |
3 Dec 2012 | INR | 74.75 | 76.3 | 74.15 | 75.25 | 75.25 | +0.3 (+0.40%) | 37,674 |
30 Nov 2012 | INR | 74.8 | 76.45 | 74.55 | 74.95 | 74.95 | +0.65 (+0.87%) | 39,087 |
29 Nov 2012 | INR | 75.6 | 76.25 | 73.75 | 74.3 | 74.3 | -0.85 (-1.13%) | 34,487 |
27 Nov 2012 | INR | 74.65 | 76.25 | 74.6 | 75.15 | 75.15 | +0.5 (+0.67%) | 26,261 |
26 Nov 2012 | INR | 74.05 | 76.5 | 73.6 | 74.65 | 74.65 | +0.95 (+1.29%) | 34,145 |
23 Nov 2012 | INR | 74.5 | 74.8 | 73.5 | 73.7 | 73.7 | -0.45 (-0.61%) | 19,103 |
22 Nov 2012 | INR | 74.4 | 77.25 | 73.7 | 74.15 | 74.15 | +0.5 (+0.68%) | 76,866 |