Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Jan 2013 | INR | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | +0.6 (+4.82%) | 1,029 |
31 Dec 2012 | INR | 12 | 12.45 | 12 | 12.45 | 12.45 | +0.55 (+4.62%) | 608 |
28 Dec 2012 | INR | 11.9 | 11.9 | 11.9 | 11.9 | 11.9 | +0.55 (+4.85%) | 2,767 |
27 Dec 2012 | INR | 11.35 | 11.35 | 10.8 | 11.35 | 11.35 | +0.5 (+4.61%) | 494 |
26 Dec 2012 | INR | 10.3 | 10.85 | 10.3 | 10.85 | 10.85 | +0.5 (+4.83%) | 650 |
24 Dec 2012 | INR | 10.35 | 10.35 | 10.05 | 10.35 | 10.35 | +0.35 (+3.50%) | 1,516 |
21 Dec 2012 | INR | 9.25 | 10 | 9.25 | 10 | 10 | +0.45 (+4.71%) | 5,465 |
20 Dec 2012 | INR | 9 | 9.55 | 9 | 9.55 | 9.55 | +0.3 (+3.24%) | 12,790 |
19 Dec 2012 | INR | 8.9 | 9.3 | 8.65 | 9.25 | 9.25 | +0.35 (+3.93%) | 15,250 |
18 Dec 2012 | INR | 8.9 | 8.9 | 8.9 | 8.9 | 8.9 | 0.0 (0.0%) | 100 |
17 Dec 2012 | INR | 8.7 | 8.9 | 8.7 | 8.9 | 8.9 | -0.55 (-5.82%) | 336 |
14 Dec 2012 | INR | 9.75 | 9.75 | 8.85 | 9.45 | 9.45 | -0.05 (-0.53%) | 1,625 |
13 Dec 2012 | INR | 9.5 | 9.5 | 8.75 | 9.5 | 9.5 | +0.35 (+3.83%) | 653 |
12 Dec 2012 | INR | 8.55 | 9.15 | 8.5 | 9.15 | 9.15 | +0.5 (+5.78%) | 425 |
11 Dec 2012 | INR | 8.55 | 8.9 | 8.5 | 8.65 | 8.65 | +0.1 (+1.17%) | 1,210 |
10 Dec 2012 | INR | 8.5 | 8.55 | 8.5 | 8.55 | 8.55 | +0.4 (+4.91%) | 825 |
7 Dec 2012 | INR | 8.15 | 8.15 | 8.1 | 8.15 | 8.15 | +0.35 (+4.49%) | 1,336 |
6 Dec 2012 | INR | 7.8 | 7.8 | 7.8 | 7.8 | 7.8 | -0.4 (-4.88%) | 200 |
5 Dec 2012 | INR | 7.7 | 8.25 | 7.7 | 8.2 | 8.2 | +0.1 (+1.23%) | 2,177 |
4 Dec 2012 | INR | 8.15 | 8.15 | 7.55 | 8.1 | 8.1 | -0.1 (-1.22%) | 298 |
3 Dec 2012 | INR | 8.55 | 8.55 | 7.8 | 8.2 | 8.2 | +0.05 (+0.61%) | 564 |
30 Nov 2012 | INR | 8.8 | 8.8 | 8.15 | 8.15 | 8.15 | -0.25 (-2.98%) | 435 |
29 Nov 2012 | INR | 8.4 | 8.4 | 7.85 | 8.4 | 8.4 | +0.65 (+8.39%) | 355 |
27 Nov 2012 | INR | 8.15 | 8.4 | 7.75 | 7.75 | 7.75 | -0.4 (-4.91%) | 1,484 |
26 Nov 2012 | INR | 8.2 | 8.2 | 8.15 | 8.15 | 8.15 | -0.4 (-4.68%) | 597 |
23 Nov 2012 | INR | 8.6 | 8.6 | 8.55 | 8.55 | 8.55 | -0.45 (-5%) | 1,715 |
22 Nov 2012 | INR | 8.5 | 9 | 8.35 | 9 | 9 | +0.25 (+2.86%) | 3,486 |
21 Nov 2012 | INR | 8.6 | 8.75 | 8.55 | 8.75 | 8.75 | -0.25 (-2.78%) | 1,055 |
20 Nov 2012 | INR | 8.6 | 9 | 8.6 | 9 | 9 | -0.05 (-0.55%) | 144 |
19 Nov 2012 | INR | 9.2 | 9.2 | 9.05 | 9.05 | 9.05 | -0.45 (-4.74%) | 2,225 |