Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Oct 2012 | INR | 15.65 | 16.6 | 15.65 | 16.1 | 16.1 | +0.5 (+3.21%) | 850,968 |
8 Oct 2012 | INR | 15.8 | 15.9 | 15.35 | 15.6 | 15.6 | -0.05 (-0.32%) | 256,633 |
5 Oct 2012 | INR | 15.9 | 16 | 15.3 | 15.65 | 15.65 | -0.15 (-0.95%) | 458,357 |
4 Oct 2012 | INR | 16 | 16.2 | 15.7 | 15.8 | 15.8 | -0.15 (-0.94%) | 393,938 |
3 Oct 2012 | INR | 15.85 | 16.1 | 15.8 | 15.95 | 15.95 | +0.1 (+0.63%) | 523,930 |
1 Oct 2012 | INR | 15.55 | 16.1 | 15.45 | 15.85 | 15.85 | +0.4 (+2.59%) | 562,434 |
28 Sep 2012 | INR | 15.3 | 15.65 | 15.05 | 15.45 | 15.45 | +0.2 (+1.31%) | 313,106 |
27 Sep 2012 | INR | 15.4 | 15.55 | 15.15 | 15.25 | 15.25 | 0.0 (0.0%) | 250,781 |
26 Sep 2012 | INR | 15.3 | 15.45 | 15.15 | 15.25 | 15.25 | -0.05 (-0.33%) | 267,944 |
25 Sep 2012 | INR | 15.95 | 16.25 | 15.1 | 15.3 | 15.3 | -0.45 (-2.86%) | 873,711 |
24 Sep 2012 | INR | 15.65 | 16.05 | 15.05 | 15.75 | 15.75 | +0.4 (+2.61%) | 646,938 |
21 Sep 2012 | INR | 14.6 | 15.85 | 14.6 | 15.35 | 15.35 | +0.8 (+5.50%) | 997,418 |
20 Sep 2012 | INR | 14.6 | 15 | 14.45 | 14.55 | 14.55 | -0.2 (-1.36%) | 418,330 |
18 Sep 2012 | INR | 14.2 | 14.95 | 14.15 | 14.75 | 14.75 | +0.6 (+4.24%) | 876,438 |
17 Sep 2012 | INR | 14.1 | 14.5 | 14 | 14.15 | 14.15 | +0.2 (+1.43%) | 257,636 |
14 Sep 2012 | INR | 14 | 14.1 | 13.9 | 13.95 | 13.95 | +0.1 (+0.72%) | 227,351 |
13 Sep 2012 | INR | 14.2 | 14.25 | 13.65 | 13.85 | 13.85 | -0.25 (-1.77%) | 249,460 |
12 Sep 2012 | INR | 14.6 | 14.85 | 13.9 | 14.1 | 14.1 | +0.3 (+2.17%) | 1,617,526 |
11 Sep 2012 | INR | 13.25 | 14.35 | 13.25 | 13.8 | 13.8 | +0.2 (+1.47%) | 733,043 |
10 Sep 2012 | INR | 13.7 | 13.7 | 13.3 | 13.6 | 13.6 | +0.1 (+0.74%) | 184,018 |
8 Sep 2012 | INR | 13.5 | 13.5 | 13.5 | 13.5 | 13.5 | 0.0 (0.0%) | 0 |
7 Sep 2012 | INR | 13.45 | 13.65 | 13.3 | 13.5 | 13.5 | +0.15 (+1.12%) | 167,725 |
6 Sep 2012 | INR | 13.35 | 13.5 | 13.3 | 13.35 | 13.35 | 0.0 (0.0%) | 48,822 |
5 Sep 2012 | INR | 13.4 | 13.4 | 13.25 | 13.35 | 13.35 | -0.05 (-0.37%) | 77,610 |
4 Sep 2012 | INR | 13.5 | 13.5 | 13.3 | 13.4 | 13.4 | +0.1 (+0.75%) | 50,639 |
3 Sep 2012 | INR | 13.5 | 13.5 | 13.3 | 13.3 | 13.3 | -0.2 (-1.48%) | 96,718 |
31 Aug 2012 | INR | 13.4 | 13.6 | 13.25 | 13.5 | 13.5 | +0.15 (+1.12%) | 103,959 |
30 Aug 2012 | INR | 13.45 | 13.45 | 13.15 | 13.35 | 13.35 | -0.1 (-0.74%) | 138,850 |
29 Aug 2012 | INR | 13.45 | 13.7 | 13.35 | 13.45 | 13.45 | 0.0 (0.0%) | 160,298 |
28 Aug 2012 | INR | 13.5 | 13.7 | 13.35 | 13.45 | 13.45 | -0.2 (-1.47%) | 194,844 |