Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Apr 2012 | INR | 7.7 | 8.25 | 7.7 | 8.24 | 8.24 | +0.15 (+1.85%) | 7,189 |
4 Apr 2012 | INR | 8 | 8.1 | 8 | 8.09 | 8.09 | +0.24 (+3.06%) | 11,400 |
3 Apr 2012 | INR | 7.12 | 8.06 | 7.12 | 7.85 | 7.85 | +0.52 (+7.09%) | 36,942 |
2 Apr 2012 | INR | 7.54 | 7.83 | 7.33 | 7.33 | 7.33 | -0.21 (-2.79%) | 600 |
30 Mar 2012 | INR | 7.91 | 7.91 | 7.51 | 7.54 | 7.54 | -0.61 (-7.48%) | 3,950 |
29 Mar 2012 | INR | 8.02 | 8.15 | 8.02 | 8.15 | 8.15 | -0.17 (-2.04%) | 410 |
28 Mar 2012 | INR | 8.79 | 8.79 | 8.05 | 8.32 | 8.32 | -0.47 (-5.35%) | 1,047,762 |
27 Mar 2012 | INR | 8.4 | 9.2 | 8.31 | 8.79 | 8.79 | +0.34 (+4.02%) | 1,216,028 |
26 Mar 2012 | INR | 8 | 8.74 | 8 | 8.45 | 8.45 | +0.5 (+6.29%) | 1,825,511 |
23 Mar 2012 | INR | 8.75 | 8.97 | 7.88 | 7.95 | 7.95 | -0.8 (-9.14%) | 376,145 |
22 Mar 2012 | INR | 8.77 | 9.29 | 8.36 | 8.75 | 8.75 | +0.29 (+3.43%) | 1,119,042 |
21 Mar 2012 | INR | 7.97 | 8.47 | 7.91 | 8.46 | 8.46 | +0.76 (+9.87%) | 1,023,159 |
20 Mar 2012 | INR | 7.51 | 8 | 7.3 | 7.7 | 7.7 | -0.09 (-1.16%) | 4,608 |
19 Mar 2012 | INR | 8.27 | 8.27 | 7.77 | 7.79 | 7.79 | -0.19 (-2.38%) | 2,970 |
16 Mar 2012 | INR | 8 | 8.01 | 7.98 | 7.98 | 7.98 | -0.02 (-0.25%) | 4,118 |
15 Mar 2012 | INR | 8.46 | 8.46 | 7.81 | 8 | 8 | -0.28 (-3.38%) | 11,898 |
14 Mar 2012 | INR | 8.8 | 8.8 | 8 | 8.28 | 8.28 | -0.38 (-4.39%) | 18,958 |
13 Mar 2012 | INR | 8.05 | 8.95 | 8.05 | 8.66 | 8.66 | +0.51 (+6.26%) | 16,575 |
12 Mar 2012 | INR | 8.84 | 8.84 | 8.15 | 8.15 | 8.15 | -0.03 (-0.37%) | 5,000 |
9 Mar 2012 | INR | 7.9 | 8.2 | 7.61 | 8.18 | 8.18 | +0.18 (+2.25%) | 12,550 |
7 Mar 2012 | INR | 8.02 | 8.05 | 8 | 8 | 8 | -0.24 (-2.91%) | 5,890 |
6 Mar 2012 | INR | 8 | 8.24 | 7.9 | 8.24 | 8.24 | +0.23 (+2.87%) | 4,531 |
5 Mar 2012 | INR | 8.2 | 8.2 | 7.98 | 8.01 | 8.01 | -0.38 (-4.53%) | 6,101 |
3 Mar 2012 | INR | 7.75 | 8.39 | 7.75 | 8.39 | 8.39 | +0.25 (+3.07%) | 0 |
2 Mar 2012 | INR | 8.4 | 8.4 | 8.13 | 8.14 | 8.14 | -0.36 (-4.24%) | 6,900 |
1 Mar 2012 | INR | 8.2 | 8.5 | 8.2 | 8.5 | 8.5 | +0.25 (+3.03%) | 15,900 |
29 Feb 2012 | INR | 8.5 | 8.5 | 8.25 | 8.25 | 8.25 | -0.25 (-2.94%) | 6,400 |
28 Feb 2012 | INR | 8.17 | 8.52 | 8.17 | 8.5 | 8.5 | +0.38 (+4.68%) | 3,200 |
27 Feb 2012 | INR | 8.01 | 8.39 | 8 | 8.12 | 8.12 | -0.09 (-1.10%) | 5,188 |
24 Feb 2012 | INR | 8.51 | 8.51 | 8.21 | 8.21 | 8.21 | -0.43 (-4.98%) | 10,500 |