Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Nov 2012 | INR | 6 | 6 | 5.8 | 5.93 | 5.93 | -0.07 (-1.17%) | 40,316 |
8 Nov 2012 | INR | 5.12 | 6.4 | 5.12 | 6 | 6 | -0.07 (-1.15%) | 51,283 |
7 Nov 2012 | INR | 5.95 | 6.12 | 5.95 | 6.07 | 6.07 | +0.2 (+3.41%) | 13,029 |
6 Nov 2012 | INR | 5.97 | 6.05 | 5.8 | 5.87 | 5.87 | -0.09 (-1.51%) | 40,339 |
5 Nov 2012 | INR | 6.08 | 6.08 | 5.8 | 5.96 | 5.96 | -0.22 (-3.56%) | 50,631 |
2 Nov 2012 | INR | 6.06 | 6.3 | 6 | 6.18 | 6.18 | -0.15 (-2.37%) | 44,345 |
1 Nov 2012 | INR | 6.2 | 6.4 | 6.2 | 6.33 | 6.33 | +0.14 (+2.26%) | 49,124 |
31 Oct 2012 | INR | 6.06 | 6.2 | 6.06 | 6.19 | 6.19 | +0.04 (+0.65%) | 33,797 |
30 Oct 2012 | INR | 6 | 6.25 | 6 | 6.15 | 6.15 | +0.06 (+0.99%) | 22,341 |
29 Oct 2012 | INR | 6.03 | 6.19 | 6.03 | 6.09 | 6.09 | -0.08 (-1.30%) | 31,356 |
26 Oct 2012 | INR | 6.38 | 6.38 | 6.11 | 6.17 | 6.17 | +0.01 (+0.16%) | 27,867 |
25 Oct 2012 | INR | 6.18 | 6.2 | 6.1 | 6.16 | 6.16 | +0.08 (+1.32%) | 43,967 |
23 Oct 2012 | INR | 6.3 | 6.3 | 6.05 | 6.08 | 6.08 | -0.06 (-0.98%) | 42,334 |
22 Oct 2012 | INR | 6.4 | 6.4 | 6.07 | 6.14 | 6.14 | +0.08 (+1.32%) | 12,043 |
19 Oct 2012 | INR | 6.26 | 6.29 | 6.01 | 6.06 | 6.06 | -0.01 (-0.16%) | 32,408 |
18 Oct 2012 | INR | 6.01 | 6.2 | 5.97 | 6.07 | 6.07 | +0.06 (+1.00%) | 41,318 |
17 Oct 2012 | INR | 6.45 | 6.64 | 6 | 6.01 | 6.01 | -0.11 (-1.80%) | 37,204 |
16 Oct 2012 | INR | 6.41 | 6.41 | 5.94 | 6.12 | 6.12 | +0.14 (+2.34%) | 10,637 |
15 Oct 2012 | INR | 6.33 | 6.33 | 5.98 | 5.98 | 5.98 | -0.06 (-0.99%) | 21,174 |
12 Oct 2012 | INR | 6.07 | 6.28 | 5.9 | 6.04 | 6.04 | +0.01 (+0.17%) | 34,182 |
11 Oct 2012 | INR | 6.35 | 6.35 | 6 | 6.03 | 6.03 | -0.08 (-1.31%) | 35,116 |
10 Oct 2012 | INR | 6.45 | 6.45 | 6.03 | 6.11 | 6.11 | -0.03 (-0.49%) | 51,747 |
9 Oct 2012 | INR | 6.37 | 6.37 | 6.01 | 6.14 | 6.14 | +0.06 (+0.99%) | 45,846 |
8 Oct 2012 | INR | 6.59 | 6.59 | 5.95 | 6.08 | 6.08 | -0.02 (-0.33%) | 28,236 |
5 Oct 2012 | INR | 6.63 | 6.64 | 6.09 | 6.1 | 6.1 | -0.44 (-6.73%) | 83,348 |
4 Oct 2012 | INR | 6.21 | 6.68 | 6.2 | 6.54 | 6.54 | +0.17 (+2.67%) | 72,185 |
3 Oct 2012 | INR | 6.2 | 6.7 | 6.15 | 6.37 | 6.37 | +0.14 (+2.25%) | 127,247 |
1 Oct 2012 | INR | 6.5 | 6.5 | 6 | 6.23 | 6.23 | +0.06 (+0.97%) | 36,619 |
28 Sep 2012 | INR | 6.5 | 6.5 | 5.95 | 6.17 | 6.17 | +0.17 (+2.83%) | 30,443 |
27 Sep 2012 | INR | 6.45 | 6.45 | 6 | 6 | 6 | 0.0 (0.0%) | 52,822 |