Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Dec 2012 | INR | 9.5 | 9.91 | 9.21 | 9.91 | 9.91 | +0.47 (+4.98%) | 8,448 |
21 Dec 2012 | INR | 9.62 | 9.94 | 9.42 | 9.44 | 9.44 | -0.44 (-4.45%) | 8,632 |
20 Dec 2012 | INR | 9.6 | 10 | 9.6 | 9.88 | 9.88 | +0.11 (+1.13%) | 6,520 |
19 Dec 2012 | INR | 10.45 | 10.45 | 9.76 | 9.77 | 9.77 | -0.23 (-2.30%) | 1,950 |
18 Dec 2012 | INR | 9.76 | 10.47 | 9.76 | 10 | 10 | -0.09 (-0.89%) | 6,160 |
17 Dec 2012 | INR | 9.76 | 10.2 | 9.76 | 10.09 | 10.09 | +0.09 (+0.90%) | 2,925 |
14 Dec 2012 | INR | 10.05 | 10.45 | 9.98 | 10 | 10 | -0.48 (-4.58%) | 7,611 |
13 Dec 2012 | INR | 10.26 | 10.74 | 10.06 | 10.48 | 10.48 | -0.1 (-0.95%) | 15,102 |
12 Dec 2012 | INR | 10.56 | 10.98 | 10.56 | 10.58 | 10.58 | -0.4 (-3.64%) | 400 |
11 Dec 2012 | INR | 10.95 | 10.98 | 10.95 | 10.98 | 10.98 | -0.52 (-4.52%) | 1,534 |
10 Dec 2012 | INR | 11.52 | 11.9 | 11.5 | 11.5 | 11.5 | -0.6 (-4.96%) | 2,178 |
7 Dec 2012 | INR | 11.65 | 12.1 | 11.61 | 12.1 | 12.1 | -0.01 (-0.08%) | 1,456 |
6 Dec 2012 | INR | 12.37 | 12.37 | 11.45 | 12.11 | 12.11 | +0.09 (+0.75%) | 750 |
5 Dec 2012 | INR | 12.8 | 13.05 | 12 | 12.02 | 12.02 | -0.41 (-3.30%) | 47,807 |
4 Dec 2012 | INR | 12.82 | 12.82 | 11.75 | 12.43 | 12.43 | +0.22 (+1.80%) | 624 |
3 Dec 2012 | INR | 12 | 12.74 | 12 | 12.21 | 12.21 | -0.18 (-1.45%) | 4,630 |
30 Nov 2012 | INR | 12.3 | 12.4 | 11.4 | 12.39 | 12.39 | +0.58 (+4.91%) | 13,988 |
29 Nov 2012 | INR | 11.5 | 11.81 | 11.25 | 11.81 | 11.81 | +0.56 (+4.98%) | 16,480 |
27 Nov 2012 | INR | 10.22 | 11.27 | 10.22 | 11.25 | 11.25 | +0.51 (+4.75%) | 1,430 |
26 Nov 2012 | INR | 10.01 | 10.74 | 10.01 | 10.74 | 10.74 | +0.51 (+4.99%) | 5,717 |
23 Nov 2012 | INR | 9.8 | 10.23 | 9.75 | 10.23 | 10.23 | +0.48 (+4.92%) | 16,603 |
22 Nov 2012 | INR | 9.7 | 10 | 9.62 | 9.75 | 9.75 | -0.19 (-1.91%) | 8,002 |
21 Nov 2012 | INR | 10.01 | 10.39 | 9.93 | 9.94 | 9.94 | -0.51 (-4.88%) | 1,741 |
20 Nov 2012 | INR | 10 | 10.45 | 10 | 10.45 | 10.45 | +0.45 (+4.50%) | 6,200 |
19 Nov 2012 | INR | 10.01 | 10.52 | 10 | 10 | 10 | -0.22 (-2.15%) | 802 |
16 Nov 2012 | INR | 9.65 | 10.5 | 9.65 | 10.22 | 10.22 | +0.09 (+0.89%) | 20,524 |
15 Nov 2012 | INR | 10.9 | 10.9 | 10.11 | 10.13 | 10.13 | -0.51 (-4.79%) | 2,182 |
13 Nov 2012 | INR | 9.8 | 10.65 | 9.69 | 10.64 | 10.64 | +0.45 (+4.42%) | 1,399 |
12 Nov 2012 | INR | 10.26 | 10.4 | 10.1 | 10.19 | 10.19 | -0.44 (-4.14%) | 5,550 |
9 Nov 2012 | INR | 10.73 | 11.26 | 10.56 | 10.63 | 10.63 | -0.1 (-0.93%) | 5,455 |