Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 May 2012 | INR | 3.06 | 3.21 | 3.06 | 3.13 | 3.13 | +0.05 (+1.62%) | 79,055 |
18 May 2012 | INR | 3.22 | 3.23 | 3.01 | 3.08 | 3.08 | -0.1 (-3.14%) | 70,407 |
17 May 2012 | INR | 3.26 | 3.3 | 3.17 | 3.18 | 3.18 | -0.01 (-0.31%) | 41,184 |
16 May 2012 | INR | 3.13 | 3.28 | 3.13 | 3.19 | 3.19 | -0.01 (-0.31%) | 53,751 |
15 May 2012 | INR | 3.3 | 3.45 | 3.04 | 3.2 | 3.2 | +0.02 (+0.63%) | 53,037 |
14 May 2012 | INR | 3.25 | 3.25 | 3.15 | 3.18 | 3.18 | +0.02 (+0.63%) | 63,047 |
11 May 2012 | INR | 3.5 | 3.5 | 3.13 | 3.16 | 3.16 | -0.13 (-3.95%) | 54,111 |
10 May 2012 | INR | 3.48 | 3.49 | 3.25 | 3.29 | 3.29 | -0.09 (-2.66%) | 62,009 |
9 May 2012 | INR | 4 | 4 | 3.21 | 3.38 | 3.38 | -0.11 (-3.15%) | 54,015 |
8 May 2012 | INR | 3.69 | 3.7 | 3.4 | 3.49 | 3.49 | -0.09 (-2.51%) | 30,942 |
7 May 2012 | INR | 3.45 | 3.64 | 3.4 | 3.58 | 3.58 | -0.08 (-2.19%) | 76,485 |
4 May 2012 | INR | 3.69 | 4 | 3.58 | 3.66 | 3.66 | -0.03 (-0.81%) | 138,732 |
3 May 2012 | INR | 3.65 | 3.71 | 3.53 | 3.69 | 3.69 | +0.31 (+9.17%) | 282,711 |
2 May 2012 | INR | 3.4 | 3.53 | 3.35 | 3.38 | 3.38 | -0.11 (-3.15%) | 91,615 |
30 Apr 2012 | INR | 3.53 | 3.6 | 3.43 | 3.49 | 3.49 | 0.0 (0.0%) | 35,680 |
28 Apr 2012 | INR | 3.48 | 3.55 | 3.43 | 3.49 | 3.49 | +0.12 (+3.56%) | 8,950 |
27 Apr 2012 | INR | 3.32 | 3.49 | 3.32 | 3.37 | 3.37 | -0.04 (-1.17%) | 40,751 |
26 Apr 2012 | INR | 3.45 | 3.5 | 3.4 | 3.41 | 3.41 | -0.09 (-2.57%) | 37,672 |
25 Apr 2012 | INR | 3.68 | 3.68 | 3.43 | 3.5 | 3.5 | -0.13 (-3.58%) | 22,220 |
24 Apr 2012 | INR | 3.43 | 3.65 | 3.43 | 3.63 | 3.63 | +0.19 (+5.52%) | 17,116 |
23 Apr 2012 | INR | 3.6 | 3.6 | 3.41 | 3.44 | 3.44 | -0.18 (-4.97%) | 37,482 |
20 Apr 2012 | INR | 3.74 | 3.74 | 3.58 | 3.62 | 3.62 | -0.05 (-1.36%) | 65,233 |
19 Apr 2012 | INR | 3.74 | 3.77 | 3.63 | 3.67 | 3.67 | -0.04 (-1.08%) | 26,155 |
18 Apr 2012 | INR | 3.8 | 3.85 | 3.7 | 3.71 | 3.71 | -0.08 (-2.11%) | 40,822 |
17 Apr 2012 | INR | 3.7 | 3.85 | 3.65 | 3.79 | 3.79 | +0.08 (+2.16%) | 11,243 |
16 Apr 2012 | INR | 3.65 | 3.74 | 3.64 | 3.71 | 3.71 | -0.08 (-2.11%) | 24,376 |
13 Apr 2012 | INR | 3.8 | 3.94 | 3.75 | 3.79 | 3.79 | +0.04 (+1.07%) | 49,619 |
12 Apr 2012 | INR | 3.76 | 3.85 | 3.7 | 3.75 | 3.75 | +0.09 (+2.46%) | 35,898 |
11 Apr 2012 | INR | 3.75 | 3.75 | 3.58 | 3.66 | 3.66 | -0.03 (-0.81%) | 30,215 |
10 Apr 2012 | INR | 3.71 | 3.83 | 3.68 | 3.69 | 3.69 | +0.01 (+0.27%) | 44,537 |