Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Oct 2011 | INR | 3.84 | 3.91 | 3.78 | 3.89 | 3.89 | +0.11 (+2.91%) | 83,552 |
12 Oct 2011 | INR | 3.9 | 3.92 | 3.76 | 3.78 | 3.78 | -0.05 (-1.31%) | 108,482 |
11 Oct 2011 | INR | 4 | 4.05 | 3.81 | 3.83 | 3.83 | -0.03 (-0.78%) | 79,486 |
10 Oct 2011 | INR | 3.7 | 3.9 | 3.66 | 3.86 | 3.86 | +0.16 (+4.32%) | 83,616 |
7 Oct 2011 | INR | 3.8 | 3.85 | 3.5 | 3.7 | 3.7 | -0.07 (-1.86%) | 62,763 |
5 Oct 2011 | INR | 3.9 | 3.93 | 3.73 | 3.77 | 3.77 | -0.03 (-0.79%) | 108,326 |
4 Oct 2011 | INR | 3.8 | 3.95 | 3.78 | 3.8 | 3.8 | +0.02 (+0.53%) | 45,886 |
3 Oct 2011 | INR | 3.75 | 3.89 | 3.66 | 3.78 | 3.78 | -0.08 (-2.07%) | 40,261 |
30 Sep 2011 | INR | 3.85 | 3.99 | 3.81 | 3.86 | 3.86 | -0.03 (-0.77%) | 58,479 |
29 Sep 2011 | INR | 3.9 | 3.99 | 3.8 | 3.89 | 3.89 | +0.07 (+1.83%) | 62,245 |
28 Sep 2011 | INR | 3.85 | 3.92 | 3.81 | 3.82 | 3.82 | -0.08 (-2.05%) | 55,174 |
27 Sep 2011 | INR | 3.8 | 4 | 3.8 | 3.9 | 3.9 | +0.03 (+0.78%) | 43,505 |
26 Sep 2011 | INR | 3.9 | 3.93 | 3.8 | 3.87 | 3.87 | +0.04 (+1.04%) | 61,475 |
23 Sep 2011 | INR | 4 | 4 | 3.67 | 3.83 | 3.83 | -0.05 (-1.29%) | 101,776 |
22 Sep 2011 | INR | 4 | 4.03 | 3.82 | 3.88 | 3.88 | -0.15 (-3.72%) | 155,068 |
21 Sep 2011 | INR | 4.1 | 4.11 | 4.01 | 4.03 | 4.03 | -0.03 (-0.74%) | 50,689 |
20 Sep 2011 | INR | 4.04 | 4.09 | 4 | 4.06 | 4.06 | 0.0 (0.0%) | 67,363 |
19 Sep 2011 | INR | 4 | 4.1 | 3.98 | 4.06 | 4.06 | +0.03 (+0.74%) | 116,444 |
16 Sep 2011 | INR | 4 | 4.15 | 4 | 4.03 | 4.03 | -0.04 (-0.98%) | 51,012 |
15 Sep 2011 | INR | 3.95 | 4.09 | 3.95 | 4.07 | 4.07 | +0.12 (+3.04%) | 41,791 |
14 Sep 2011 | INR | 4 | 4.03 | 3.94 | 3.95 | 3.95 | +0.01 (+0.25%) | 47,983 |
13 Sep 2011 | INR | 3.95 | 4.1 | 3.91 | 3.94 | 3.94 | +0.03 (+0.77%) | 79,404 |
12 Sep 2011 | INR | 4 | 4.04 | 3.88 | 3.91 | 3.91 | -0.09 (-2.25%) | 142,799 |
9 Sep 2011 | INR | 4 | 4.15 | 3.98 | 4 | 4 | -0.05 (-1.23%) | 109,764 |
8 Sep 2011 | INR | 4.07 | 4.1 | 4 | 4.05 | 4.05 | -0.02 (-0.49%) | 76,952 |
7 Sep 2011 | INR | 4.05 | 4.77 | 4.01 | 4.07 | 4.07 | +0.08 (+2.01%) | 105,194 |
6 Sep 2011 | INR | 3.95 | 4.04 | 3.88 | 3.99 | 3.99 | +0.09 (+2.31%) | 180,091 |
5 Sep 2011 | INR | 3.9 | 3.98 | 3.85 | 3.9 | 3.9 | -0.05 (-1.27%) | 55,093 |
2 Sep 2011 | INR | 4 | 4.05 | 3.93 | 3.95 | 3.95 | -0.04 (-1.00%) | 65,285 |
30 Aug 2011 | INR | 3.95 | 4.1 | 3.92 | 3.99 | 3.99 | +0.01 (+0.25%) | 77,597 |