Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jan 2013 | INR | 24.95 | 25.25 | 24.9 | 24.9 | 24.9 | -0.25 (-0.99%) | 49,169,626 |
4 Jan 2013 | INR | 25.05 | 25.35 | 24.9 | 25.15 | 25.15 | +0.05 (+0.20%) | 8,211,209 |
3 Jan 2013 | INR | 25.15 | 25.35 | 25.05 | 25.1 | 25.1 | -0.15 (-0.59%) | 23,222,714 |
2 Jan 2013 | INR | 25.55 | 25.55 | 25.15 | 25.25 | 25.25 | -0.1 (-0.39%) | 11,278,472 |
1 Jan 2013 | INR | 25.5 | 25.75 | 25.3 | 25.35 | 25.35 | -0.1 (-0.39%) | 6,672,496 |
31 Dec 2012 | INR | 25.6 | 25.85 | 25.35 | 25.45 | 25.45 | -0.15 (-0.59%) | 22,508,852 |
28 Dec 2012 | INR | 25.35 | 26.05 | 25.15 | 25.6 | 25.6 | 0.0 (0.0%) | 22,672,207 |
27 Dec 2012 | INR | 24.5 | 25.75 | 24.5 | 25.6 | 25.6 | +1.15 (+4.70%) | 90,544,116 |
26 Dec 2012 | INR | 24.1 | 24.6 | 23.8 | 24.45 | 24.45 | +0.35 (+1.45%) | 18,852,158 |
24 Dec 2012 | INR | 23.3 | 24.2 | 23 | 24.1 | 24.1 | +0.4 (+1.69%) | 14,385,644 |
21 Dec 2012 | INR | 23.8 | 23.8 | 23.55 | 23.7 | 23.7 | -0.1 (-0.42%) | 14,163,230 |
20 Dec 2012 | INR | 24 | 24.2 | 23.7 | 23.8 | 23.8 | -0.25 (-1.04%) | 17,237,708 |
19 Dec 2012 | INR | 24.7 | 24.8 | 23.95 | 24.05 | 24.05 | -0.5 (-2.04%) | 7,361,538 |
18 Dec 2012 | INR | 24.5 | 24.85 | 24.15 | 24.55 | 24.55 | +0.15 (+0.61%) | 9,470,243 |
17 Dec 2012 | INR | 23.55 | 24.55 | 23.45 | 24.4 | 24.4 | +0.8 (+3.39%) | 13,555,311 |
14 Dec 2012 | INR | 23.25 | 23.7 | 23.15 | 23.6 | 23.6 | +0.25 (+1.07%) | 6,175,334 |
13 Dec 2012 | INR | 23.5 | 23.6 | 23.3 | 23.35 | 23.35 | -0.1 (-0.43%) | 2,702,974 |
12 Dec 2012 | INR | 23.3 | 23.75 | 23.2 | 23.45 | 23.45 | +0.15 (+0.64%) | 3,545,482 |
11 Dec 2012 | INR | 23.75 | 23.85 | 23.1 | 23.3 | 23.3 | -0.25 (-1.06%) | 10,471,320 |
10 Dec 2012 | INR | 23.75 | 23.75 | 23.4 | 23.55 | 23.55 | -0.05 (-0.21%) | 3,784,481 |
7 Dec 2012 | INR | 24.25 | 24.5 | 23.5 | 23.6 | 23.6 | -0.45 (-1.87%) | 13,223,625 |
6 Dec 2012 | INR | 24 | 24.25 | 23.5 | 24.05 | 24.05 | +0.25 (+1.05%) | 7,918,517 |
5 Dec 2012 | INR | 23.55 | 24 | 23.55 | 23.8 | 23.8 | +0.25 (+1.06%) | 7,571,601 |
4 Dec 2012 | INR | 23.85 | 23.9 | 23.45 | 23.55 | 23.55 | +0.05 (+0.21%) | 8,912,551 |
3 Dec 2012 | INR | 23.4 | 24.15 | 23.25 | 23.5 | 23.5 | +0.25 (+1.08%) | 9,532,231 |
30 Nov 2012 | INR | 22.6 | 23.45 | 22.4 | 23.25 | 23.25 | +0.65 (+2.88%) | 12,072,507 |
29 Nov 2012 | INR | 23.45 | 23.7 | 22.4 | 22.6 | 22.6 | -0.8 (-3.42%) | 29,818,734 |
27 Nov 2012 | INR | 23.1 | 23.8 | 22.9 | 23.4 | 23.4 | +0.35 (+1.52%) | 14,892,979 |
26 Nov 2012 | INR | 23.1 | 23.2 | 22.95 | 23.05 | 23.05 | 0.0 (0.0%) | 8,692,522 |
23 Nov 2012 | INR | 22.75 | 23.2 | 22.55 | 23.05 | 23.05 | +0.25 (+1.10%) | 8,003,944 |