Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Aug 2012 | INR | 6.15 | 6.75 | 6.13 | 6.75 | 6.75 | +0.75 (+12.50%) | 217,682 |
10 Aug 2012 | INR | 5.8 | 6.14 | 5.7 | 6 | 6 | +0.2 (+3.45%) | 30,620 |
9 Aug 2012 | INR | 5.81 | 6.05 | 5.71 | 5.8 | 5.8 | -0.22 (-3.65%) | 40,428 |
8 Aug 2012 | INR | 5.65 | 6.18 | 5.65 | 6.02 | 6.02 | +0.07 (+1.18%) | 104,716 |
7 Aug 2012 | INR | 5.76 | 6.15 | 5.75 | 5.95 | 5.95 | +0.27 (+4.75%) | 99,353 |
6 Aug 2012 | INR | 5.79 | 5.8 | 5.42 | 5.68 | 5.68 | +0.03 (+0.53%) | 33,837 |
3 Aug 2012 | INR | 5.5 | 5.75 | 5.5 | 5.65 | 5.65 | +0.08 (+1.44%) | 22,355 |
2 Aug 2012 | INR | 5.57 | 5.72 | 5.5 | 5.57 | 5.57 | +0.28 (+5.29%) | 46,675 |
1 Aug 2012 | INR | 5.21 | 5.68 | 5.2 | 5.29 | 5.29 | -0.06 (-1.12%) | 47,756 |
31 Jul 2012 | INR | 5.47 | 5.47 | 5.17 | 5.35 | 5.35 | -0.14 (-2.55%) | 69,879 |
30 Jul 2012 | INR | 5.61 | 5.61 | 5.35 | 5.49 | 5.49 | 0.0 (0.0%) | 5,001 |
27 Jul 2012 | INR | 5.4 | 5.67 | 5.35 | 5.49 | 5.49 | +0.15 (+2.81%) | 62,830 |
26 Jul 2012 | INR | 5.26 | 5.5 | 5.2 | 5.34 | 5.34 | -0.01 (-0.19%) | 17,800 |
25 Jul 2012 | INR | 5.55 | 5.55 | 5.2 | 5.35 | 5.35 | -0.06 (-1.11%) | 40,853 |
24 Jul 2012 | INR | 5.58 | 5.58 | 5.35 | 5.41 | 5.41 | +0.01 (+0.19%) | 6,198 |
23 Jul 2012 | INR | 5.3 | 5.59 | 5.3 | 5.4 | 5.4 | -0.1 (-1.82%) | 17,377 |
20 Jul 2012 | INR | 5.38 | 5.55 | 5.38 | 5.5 | 5.5 | -0.14 (-2.48%) | 11,191 |
19 Jul 2012 | INR | 5.68 | 5.68 | 5.54 | 5.64 | 5.64 | +0.05 (+0.89%) | 26,577 |
18 Jul 2012 | INR | 5.4 | 5.66 | 5.32 | 5.59 | 5.59 | +0.24 (+4.49%) | 25,405 |
17 Jul 2012 | INR | 5.34 | 5.42 | 5.26 | 5.35 | 5.35 | -0.01 (-0.19%) | 16,326 |
16 Jul 2012 | INR | 5.43 | 5.44 | 5.32 | 5.36 | 5.36 | +0.04 (+0.75%) | 13,490 |
13 Jul 2012 | INR | 5.3 | 5.45 | 5.3 | 5.32 | 5.32 | +0.02 (+0.38%) | 20,505 |
12 Jul 2012 | INR | 5.4 | 5.4 | 5.3 | 5.3 | 5.3 | 0.0 (0.0%) | 23,650 |
11 Jul 2012 | INR | 5.4 | 5.4 | 5.3 | 5.3 | 5.3 | -0.14 (-2.57%) | 20,700 |
10 Jul 2012 | INR | 5.33 | 5.45 | 5.25 | 5.44 | 5.44 | +0.01 (+0.18%) | 18,600 |
9 Jul 2012 | INR | 5.49 | 5.5 | 5.36 | 5.43 | 5.43 | +0.02 (+0.37%) | 8,935 |
6 Jul 2012 | INR | 5.5 | 5.57 | 5.35 | 5.41 | 5.41 | +0.16 (+3.05%) | 23,959 |
5 Jul 2012 | INR | 5.47 | 5.59 | 5.25 | 5.25 | 5.25 | -0.11 (-2.05%) | 72,527 |
4 Jul 2012 | INR | 5.44 | 5.44 | 5.3 | 5.36 | 5.36 | +0.06 (+1.13%) | 33,545 |
3 Jul 2012 | INR | 5.45 | 5.45 | 5.25 | 5.3 | 5.3 | -0.05 (-0.93%) | 25,701 |