Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Aug 2012 | INR | 3.7 | 3.78 | 3.62 | 3.67 | 3.67 | -0.13 (-3.42%) | 20,471 |
10 Aug 2012 | INR | 3.75 | 3.85 | 3.71 | 3.8 | 3.8 | +0.05 (+1.33%) | 33,442 |
9 Aug 2012 | INR | 3.7 | 3.85 | 3.7 | 3.75 | 3.75 | -0.01 (-0.27%) | 94,067 |
8 Aug 2012 | INR | 3.83 | 3.9 | 3.73 | 3.76 | 3.76 | -0.09 (-2.34%) | 92,750 |
7 Aug 2012 | INR | 3.96 | 3.96 | 3.72 | 3.85 | 3.85 | -0.08 (-2.04%) | 71,865 |
6 Aug 2012 | INR | 3.95 | 4.02 | 3.9 | 3.93 | 3.93 | +0.03 (+0.77%) | 102,004 |
3 Aug 2012 | INR | 4.1 | 4.1 | 3.75 | 3.9 | 3.9 | +0.11 (+2.90%) | 87,901 |
2 Aug 2012 | INR | 3.81 | 4.1 | 3.76 | 3.79 | 3.79 | +0.04 (+1.07%) | 171,423 |
1 Aug 2012 | INR | 3.6 | 3.81 | 3.6 | 3.75 | 3.75 | +0.18 (+5.04%) | 53,827 |
31 Jul 2012 | INR | 3.55 | 3.7 | 3.51 | 3.57 | 3.57 | +0.09 (+2.59%) | 17,378 |
30 Jul 2012 | INR | 3.5 | 3.7 | 3.33 | 3.48 | 3.48 | -0.05 (-1.42%) | 54,385 |
27 Jul 2012 | INR | 3.55 | 3.67 | 3.42 | 3.53 | 3.53 | +0.01 (+0.28%) | 41,686 |
26 Jul 2012 | INR | 3.6 | 3.6 | 3.5 | 3.52 | 3.52 | -0.08 (-2.22%) | 57,392 |
25 Jul 2012 | INR | 3.7 | 3.7 | 3.58 | 3.6 | 3.6 | -0.1 (-2.70%) | 33,246 |
24 Jul 2012 | INR | 3.75 | 3.75 | 3.65 | 3.7 | 3.7 | -0.05 (-1.33%) | 20,447 |
23 Jul 2012 | INR | 3.8 | 3.86 | 3.35 | 3.75 | 3.75 | -0.08 (-2.09%) | 31,392 |
20 Jul 2012 | INR | 3.8 | 3.93 | 3.78 | 3.83 | 3.83 | -0.04 (-1.03%) | 42,698 |
19 Jul 2012 | INR | 3.9 | 3.94 | 3.8 | 3.87 | 3.87 | +0.07 (+1.84%) | 43,010 |
18 Jul 2012 | INR | 3.97 | 3.97 | 3.75 | 3.8 | 3.8 | -0.1 (-2.56%) | 72,025 |
17 Jul 2012 | INR | 3.8 | 3.97 | 3.77 | 3.9 | 3.9 | -0.01 (-0.26%) | 100,941 |
16 Jul 2012 | INR | 3.98 | 4.05 | 3.7 | 3.91 | 3.91 | -0.04 (-1.01%) | 80,389 |
13 Jul 2012 | INR | 4.15 | 4.15 | 3.95 | 3.95 | 3.95 | -0.07 (-1.74%) | 60,387 |
12 Jul 2012 | INR | 3.8 | 4.1 | 3.8 | 4.02 | 4.02 | +0.01 (+0.25%) | 42,534 |
11 Jul 2012 | INR | 4.05 | 4.13 | 3.96 | 4.01 | 4.01 | +0.09 (+2.30%) | 114,164 |
10 Jul 2012 | INR | 4.15 | 4.15 | 3.9 | 3.92 | 3.92 | -0.1 (-2.49%) | 207,205 |
9 Jul 2012 | INR | 4.2 | 4.25 | 3.98 | 4.02 | 4.02 | -0.22 (-5.19%) | 166,292 |
6 Jul 2012 | INR | 4.6 | 4.6 | 4.2 | 4.24 | 4.24 | -0.21 (-4.72%) | 152,692 |
5 Jul 2012 | INR | 4.2 | 4.69 | 4.2 | 4.45 | 4.45 | +0.42 (+10.42%) | 524,904 |
4 Jul 2012 | INR | 3.75 | 4.27 | 3.75 | 4.03 | 4.03 | +0.28 (+7.47%) | 351,758 |
3 Jul 2012 | INR | 3.7 | 3.83 | 3.66 | 3.75 | 3.75 | +0.07 (+1.90%) | 71,165 |