Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Nov 2012 | INR | 17.4 | 18 | 17.25 | 17.7 | 17.7 | -0.1 (-0.56%) | 161,140 |
8 Nov 2012 | INR | 17.8 | 17.8 | 17.8 | 17.8 | 17.8 | +0.3 (+1.71%) | 500 |
7 Nov 2012 | INR | 19 | 19 | 17.5 | 17.5 | 17.5 | -0.05 (-0.28%) | 78,927 |
6 Nov 2012 | INR | 17.5 | 19.6 | 17.25 | 17.55 | 17.55 | -0.3 (-1.68%) | 219,298 |
5 Nov 2012 | INR | 17.55 | 18 | 17.1 | 17.85 | 17.85 | -0.95 (-5.05%) | 93,562 |
2 Nov 2012 | INR | 17.7 | 18.8 | 17.1 | 18.8 | 18.8 | +1.3 (+7.43%) | 108,880 |
1 Nov 2012 | INR | 17.5 | 17.5 | 17.05 | 17.5 | 17.5 | -0.2 (-1.13%) | 822 |
31 Oct 2012 | INR | 17.75 | 17.75 | 17.05 | 17.7 | 17.7 | +0.7 (+4.12%) | 306 |
30 Oct 2012 | INR | 17 | 17.65 | 16.85 | 17 | 17 | 0.0 (0.0%) | 25,129 |
29 Oct 2012 | INR | 17.55 | 17.85 | 16.8 | 17 | 17 | -1.45 (-7.86%) | 22,968 |
26 Oct 2012 | INR | 17.2 | 18.45 | 17.2 | 18.45 | 18.45 | +0.75 (+4.24%) | 2,450 |
25 Oct 2012 | INR | 17.4 | 17.7 | 17.25 | 17.7 | 17.7 | +0.45 (+2.61%) | 921 |
23 Oct 2012 | INR | 17.1 | 17.95 | 17.1 | 17.25 | 17.25 | -0.25 (-1.43%) | 1,986 |
22 Oct 2012 | INR | 18.75 | 18.75 | 17.1 | 17.5 | 17.5 | +0.15 (+0.86%) | 696 |
19 Oct 2012 | INR | 17.95 | 18 | 17.1 | 17.35 | 17.35 | -0.25 (-1.42%) | 18,620 |
18 Oct 2012 | INR | 17.4 | 18.45 | 16.85 | 17.6 | 17.6 | +0.1 (+0.57%) | 9,102 |
17 Oct 2012 | INR | 17.45 | 18.5 | 17.2 | 17.5 | 17.5 | -0.05 (-0.28%) | 27,001 |
16 Oct 2012 | INR | 17.7 | 17.9 | 17.05 | 17.55 | 17.55 | -1.2 (-6.40%) | 2,211 |
15 Oct 2012 | INR | 18 | 18.75 | 17.3 | 18.75 | 18.75 | +0.75 (+4.17%) | 1,551 |
12 Oct 2012 | INR | 17.65 | 18.75 | 16.8 | 18 | 18 | 0.0 (0.0%) | 8,999 |
11 Oct 2012 | INR | 17.05 | 18 | 15.9 | 18 | 18 | +0.35 (+1.98%) | 84,782 |
10 Oct 2012 | INR | 18.25 | 18.25 | 17.65 | 17.65 | 17.65 | -1.1 (-5.87%) | 152 |
9 Oct 2012 | INR | 18 | 18.75 | 18 | 18.75 | 18.75 | +0.3 (+1.63%) | 224 |
8 Oct 2012 | INR | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | +0.25 (+1.37%) | 11 |
5 Oct 2012 | INR | 18.7 | 18.7 | 18.15 | 18.2 | 18.2 | -0.75 (-3.96%) | 27 |
4 Oct 2012 | INR | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | -0.05 (-0.26%) | 70 |
3 Oct 2012 | INR | 18.15 | 19 | 18.15 | 19 | 19 | +0.85 (+4.68%) | 112 |
1 Oct 2012 | INR | 19.9 | 19.9 | 18.1 | 18.15 | 18.15 | -0.85 (-4.47%) | 1,239 |
28 Sep 2012 | INR | 18.3 | 19 | 18.05 | 19 | 19 | +0.2 (+1.06%) | 1,578 |
27 Sep 2012 | INR | 18.7 | 19 | 18.35 | 18.8 | 18.8 | -0.05 (-0.27%) | 40,290 |