Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Nov 2012 | INR | 10.17 | 10.18 | 9.24 | 10.14 | 10.14 | +0.42 (+4.32%) | 19,788 |
8 Nov 2012 | INR | 9.8 | 9.8 | 9.42 | 9.72 | 9.72 | -0.18 (-1.82%) | 1,635 |
7 Nov 2012 | INR | 9.69 | 10.1 | 9.21 | 9.9 | 9.9 | +0.21 (+2.17%) | 373 |
6 Nov 2012 | INR | 9.74 | 9.74 | 9.2 | 9.69 | 9.69 | +0.22 (+2.32%) | 1,181 |
5 Nov 2012 | INR | 8.65 | 9.47 | 8.65 | 9.47 | 9.47 | +0.37 (+4.07%) | 2,225 |
2 Nov 2012 | INR | 8.7 | 9.1 | 8.42 | 9.1 | 9.1 | +0.35 (+4%) | 6,586 |
1 Nov 2012 | INR | 8.8 | 8.8 | 8.5 | 8.75 | 8.75 | +0.35 (+4.17%) | 52 |
31 Oct 2012 | INR | 8 | 8.4 | 8 | 8.4 | 8.4 | +0.4 (+5%) | 1,519 |
30 Oct 2012 | INR | 8 | 8.03 | 7.75 | 8 | 8 | +0.35 (+4.58%) | 210 |
29 Oct 2012 | INR | 8 | 8.39 | 7.61 | 7.65 | 7.65 | -0.35 (-4.38%) | 1,441 |
26 Oct 2012 | INR | 7.94 | 8 | 7.94 | 8 | 8 | -0.35 (-4.19%) | 5,260 |
25 Oct 2012 | INR | 9.19 | 9.19 | 8.35 | 8.35 | 8.35 | -0.43 (-4.90%) | 3,305 |
23 Oct 2012 | INR | 8.09 | 8.89 | 8.09 | 8.78 | 8.78 | +0.28 (+3.29%) | 3,734 |
22 Oct 2012 | INR | 8.5 | 8.5 | 8.5 | 8.5 | 8.5 | -0.35 (-3.95%) | 100 |
19 Oct 2012 | INR | 9.25 | 9.25 | 8.85 | 8.85 | 8.85 | -0.44 (-4.74%) | 22,100 |
18 Oct 2012 | INR | 8.42 | 9.29 | 8.42 | 9.29 | 9.29 | +0.44 (+4.97%) | 6 |
17 Oct 2012 | INR | 8.05 | 8.85 | 8.05 | 8.85 | 8.85 | +0.4 (+4.73%) | 2,005 |
16 Oct 2012 | INR | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 0.0 (0.0%) | 0 |
15 Oct 2012 | INR | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 0.0 (0.0%) | 0 |
12 Oct 2012 | INR | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | -0.13 (-1.52%) | 30 |
11 Oct 2012 | INR | 9 | 9.44 | 8.57 | 8.58 | 8.58 | -0.42 (-4.67%) | 2,597 |
10 Oct 2012 | INR | 9 | 9 | 9 | 9 | 9 | 0.0 (0.0%) | 55 |
9 Oct 2012 | INR | 8.85 | 9.42 | 8.57 | 9 | 9 | 0.0 (0.0%) | 3,509 |
8 Oct 2012 | INR | 9 | 9 | 8.92 | 9 | 9 | -0.35 (-3.74%) | 559 |
5 Oct 2012 | INR | 9.4 | 9.4 | 9 | 9.35 | 9.35 | +0.35 (+3.89%) | 6,305 |
4 Oct 2012 | INR | 8.85 | 9.7 | 8.85 | 9 | 9 | -0.25 (-2.70%) | 10,201 |
3 Oct 2012 | INR | 9.26 | 9.26 | 9.25 | 9.25 | 9.25 | -0.29 (-3.04%) | 605 |
1 Oct 2012 | INR | 10.27 | 10.27 | 9.5 | 9.54 | 9.54 | -0.25 (-2.55%) | 1,900 |
28 Sep 2012 | INR | 10.81 | 10.81 | 9.79 | 9.79 | 9.79 | -0.51 (-4.95%) | 818 |
27 Sep 2012 | INR | 11 | 11.73 | 10.25 | 10.3 | 10.3 | -0.7 (-6.36%) | 37,056 |