Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Aug 2012 | INR | 5.35 | 5.6 | 5.35 | 5.47 | 5.47 | -0.03 (-0.55%) | 10,919 |
10 Aug 2012 | INR | 5.35 | 5.83 | 5.35 | 5.5 | 5.5 | 0.0 (0.0%) | 13,562 |
9 Aug 2012 | INR | 5.5 | 5.51 | 5.5 | 5.5 | 5.5 | -0.1 (-1.79%) | 11,317 |
8 Aug 2012 | INR | 5.5 | 5.64 | 5.5 | 5.6 | 5.6 | +0.1 (+1.82%) | 3,581 |
7 Aug 2012 | INR | 5.45 | 5.5 | 5.45 | 5.5 | 5.5 | +0.05 (+0.92%) | 6,365 |
6 Aug 2012 | INR | 5.89 | 5.89 | 5.35 | 5.45 | 5.45 | +0.05 (+0.93%) | 24,643 |
3 Aug 2012 | INR | 5.41 | 5.41 | 5.4 | 5.4 | 5.4 | +0.05 (+0.93%) | 12,213 |
2 Aug 2012 | INR | 5.45 | 5.5 | 5.4 | 5.35 | 5.35 | -0.15 (-2.73%) | 3,346 |
1 Aug 2012 | INR | 5.05 | 5.69 | 5.05 | 5.5 | 5.5 | +0.1 (+1.85%) | 12,613 |
31 Jul 2012 | INR | 5.25 | 5.55 | 5.25 | 5.4 | 5.4 | +0.05 (+0.93%) | 1,834 |
30 Jul 2012 | INR | 5.43 | 5.75 | 5.35 | 5.35 | 5.35 | -0.15 (-2.73%) | 9,650 |
27 Jul 2012 | INR | 5.25 | 5.5 | 5.15 | 5.5 | 5.5 | +0.2 (+3.77%) | 11,071 |
26 Jul 2012 | INR | 5.55 | 5.55 | 5.01 | 5.3 | 5.3 | -0.05 (-0.93%) | 8,604 |
25 Jul 2012 | INR | 5.84 | 5.84 | 5.35 | 5.35 | 5.35 | -0.24 (-4.29%) | 9,415 |
24 Jul 2012 | INR | 4.8 | 6.1 | 4.8 | 5.59 | 5.59 | +0.13 (+2.38%) | 30,716 |
23 Jul 2012 | INR | 5.82 | 5.82 | 5.36 | 5.46 | 5.46 | +0.06 (+1.11%) | 18,751 |
20 Jul 2012 | INR | 5.01 | 5.5 | 5 | 5.4 | 5.4 | +0.1 (+1.89%) | 19,870 |
19 Jul 2012 | INR | 5.25 | 5.5 | 5.25 | 5.3 | 5.3 | -0.07 (-1.30%) | 5,282 |
18 Jul 2012 | INR | 5.35 | 5.49 | 5.35 | 5.37 | 5.37 | +0.01 (+0.19%) | 1,368 |
17 Jul 2012 | INR | 5.35 | 5.5 | 5 | 5.36 | 5.36 | -0.09 (-1.65%) | 24,605 |
16 Jul 2012 | INR | 5.35 | 5.6 | 5.35 | 5.45 | 5.45 | -0.05 (-0.91%) | 6,267 |
13 Jul 2012 | INR | 5.25 | 5.9 | 5.25 | 5.5 | 5.5 | 0.0 (0.0%) | 20,270 |
12 Jul 2012 | INR | 5.5 | 5.73 | 5.3 | 5.5 | 5.5 | +0.09 (+1.66%) | 8,344 |
11 Jul 2012 | INR | 5.3 | 5.5 | 5.3 | 5.41 | 5.41 | +0.01 (+0.19%) | 989 |
10 Jul 2012 | INR | 5.5 | 5.5 | 5.27 | 5.4 | 5.4 | 0.0 (0.0%) | 5,380 |
9 Jul 2012 | INR | 5.88 | 5.88 | 5.4 | 5.4 | 5.4 | -0.01 (-0.18%) | 11,118 |
6 Jul 2012 | INR | 5.25 | 5.5 | 5.25 | 5.41 | 5.41 | -0.09 (-1.64%) | 4,534 |
5 Jul 2012 | INR | 5.25 | 5.5 | 5.25 | 5.5 | 5.5 | +0.2 (+3.77%) | 12,961 |
4 Jul 2012 | INR | 5.3 | 5.76 | 5.3 | 5.3 | 5.3 | +0.05 (+0.95%) | 3,580 |
3 Jul 2012 | INR | 5.5 | 5.5 | 5.25 | 5.25 | 5.25 | -0.25 (-4.55%) | 1,930 |