Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 May 2012 | INR | 5 | 5 | 4.39 | 4.4 | 4.4 | -0.01 (-0.23%) | 1,477 |
18 May 2012 | INR | 4.72 | 4.95 | 4.26 | 4.41 | 4.41 | -0.12 (-2.65%) | 1,162 |
17 May 2012 | INR | 4.9 | 4.9 | 4.3 | 4.53 | 4.53 | -0.06 (-1.31%) | 1,412 |
16 May 2012 | INR | 4.75 | 4.75 | 4 | 4.59 | 4.59 | +0.24 (+5.52%) | 43,685 |
15 May 2012 | INR | 4.85 | 4.97 | 4 | 4.35 | 4.35 | -0.17 (-3.76%) | 6,822 |
14 May 2012 | INR | 5.2 | 5.2 | 4.5 | 4.52 | 4.52 | -0.48 (-9.60%) | 20,052 |
11 May 2012 | INR | 4.73 | 5 | 4.73 | 5 | 5 | +0.26 (+5.49%) | 18,249 |
10 May 2012 | INR | 5.27 | 5.27 | 4.51 | 4.74 | 4.74 | -0.38 (-7.42%) | 9,314 |
9 May 2012 | INR | 5 | 5.55 | 4.85 | 5.12 | 5.12 | +0.28 (+5.79%) | 15,000 |
8 May 2012 | INR | 5.18 | 5.18 | 4.76 | 4.84 | 4.84 | -0.33 (-6.38%) | 21,059 |
7 May 2012 | INR | 4.88 | 5.58 | 4.62 | 5.17 | 5.17 | +0.29 (+5.94%) | 38,019 |
4 May 2012 | INR | 5.44 | 5.44 | 4.81 | 4.88 | 4.88 | -0.18 (-3.56%) | 1,028 |
3 May 2012 | INR | 5.15 | 5.25 | 4.81 | 5.06 | 5.06 | +0.04 (+0.80%) | 15,083 |
2 May 2012 | INR | 5.29 | 5.29 | 4.54 | 5.02 | 5.02 | +0.27 (+5.68%) | 6,471 |
30 Apr 2012 | INR | 5.14 | 5.14 | 4.75 | 4.75 | 4.75 | -0.28 (-5.57%) | 26,330 |
28 Apr 2012 | INR | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | 0.0 (0.0%) | 0 |
27 Apr 2012 | INR | 5.58 | 5.58 | 4.75 | 5.03 | 5.03 | -0.21 (-4.01%) | 4,329 |
26 Apr 2012 | INR | 5.6 | 5.6 | 5 | 5.24 | 5.24 | +0.04 (+0.77%) | 562 |
25 Apr 2012 | INR | 5.54 | 5.54 | 5.07 | 5.2 | 5.2 | +0.05 (+0.97%) | 3,400 |
24 Apr 2012 | INR | 5.1 | 5.4 | 5.1 | 5.15 | 5.15 | +0.13 (+2.59%) | 3,461 |
23 Apr 2012 | INR | 5.01 | 5.7 | 5 | 5.02 | 5.02 | -0.26 (-4.92%) | 138,407 |
20 Apr 2012 | INR | 5.45 | 5.45 | 5.1 | 5.28 | 5.28 | -0.13 (-2.40%) | 1,991 |
19 Apr 2012 | INR | 5.45 | 5.45 | 5.1 | 5.41 | 5.41 | +0.01 (+0.19%) | 1,360 |
18 Apr 2012 | INR | 5.21 | 5.49 | 5 | 5.4 | 5.4 | +0.09 (+1.69%) | 4,600 |
17 Apr 2012 | INR | 5.2 | 5.5 | 5.12 | 5.31 | 5.31 | -0.19 (-3.45%) | 4,313 |
16 Apr 2012 | INR | 5.17 | 5.5 | 5.16 | 5.5 | 5.5 | +0.2 (+3.77%) | 1,084 |
13 Apr 2012 | INR | 5 | 5.98 | 5 | 5.3 | 5.3 | +0.1 (+1.92%) | 24,339 |
12 Apr 2012 | INR | 5.18 | 5.3 | 5.17 | 5.2 | 5.2 | -0.2 (-3.70%) | 7,696 |
11 Apr 2012 | INR | 5.5 | 5.55 | 5.21 | 5.4 | 5.4 | -0.1 (-1.82%) | 24,295 |
10 Apr 2012 | INR | 5.5 | 5.6 | 5.5 | 5.5 | 5.5 | 0.0 (0.0%) | 6,025 |