Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Dec 2012 | INR | 5.55 | 5.71 | 5.5 | 5.69 | 5.69 | -0.04 (-0.70%) | 7,023 |
20 Dec 2012 | INR | 5.52 | 5.73 | 5.5 | 5.73 | 5.73 | -0.01 (-0.17%) | 4,004 |
19 Dec 2012 | INR | 5.75 | 5.75 | 5.5 | 5.74 | 5.74 | +0.09 (+1.59%) | 13,967 |
18 Dec 2012 | INR | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | +0.15 (+2.73%) | 1,200 |
17 Dec 2012 | INR | 5.75 | 5.75 | 5.5 | 5.5 | 5.5 | 0.0 (0.0%) | 1,091 |
14 Dec 2012 | INR | 5.6 | 5.6 | 5.5 | 5.5 | 5.5 | 0.0 (0.0%) | 2,390 |
13 Dec 2012 | INR | 5.7 | 5.7 | 5.5 | 5.5 | 5.5 | 0.0 (0.0%) | 7,631 |
12 Dec 2012 | INR | 5.5 | 5.5 | 5.5 | 5.5 | 5.5 | 0.0 (0.0%) | 0 |
11 Dec 2012 | INR | 5.5 | 5.53 | 5.5 | 5.5 | 5.5 | -0.19 (-3.34%) | 9,450 |
10 Dec 2012 | INR | 5.89 | 5.89 | 5.56 | 5.69 | 5.69 | +0.19 (+3.45%) | 2,460 |
7 Dec 2012 | INR | 5.51 | 5.7 | 5.16 | 5.5 | 5.5 | -0.01 (-0.18%) | 1,806 |
6 Dec 2012 | INR | 5.6 | 5.75 | 5.5 | 5.51 | 5.51 | -0.19 (-3.33%) | 11,872 |
5 Dec 2012 | INR | 5.75 | 5.75 | 5.7 | 5.7 | 5.7 | +0.05 (+0.88%) | 17,905 |
4 Dec 2012 | INR | 5.51 | 5.7 | 5.51 | 5.65 | 5.65 | -0.09 (-1.57%) | 4,350 |
3 Dec 2012 | INR | 5.85 | 5.85 | 5.5 | 5.74 | 5.74 | +0.19 (+3.42%) | 8,410 |
30 Nov 2012 | INR | 5.85 | 5.85 | 5.53 | 5.55 | 5.55 | -0.14 (-2.46%) | 2,264 |
29 Nov 2012 | INR | 5.31 | 5.7 | 5.3 | 5.69 | 5.69 | +0.19 (+3.45%) | 17,110 |
27 Nov 2012 | INR | 5.74 | 5.85 | 5.46 | 5.5 | 5.5 | +0.05 (+0.92%) | 1,440 |
26 Nov 2012 | INR | 5.6 | 5.74 | 5.4 | 5.45 | 5.45 | -0.33 (-5.71%) | 951 |
23 Nov 2012 | INR | 5.3 | 5.9 | 5.16 | 5.78 | 5.78 | +0.24 (+4.33%) | 13,686 |
22 Nov 2012 | INR | 5.27 | 5.6 | 5.25 | 5.54 | 5.54 | +0.05 (+0.91%) | 1,360 |
21 Nov 2012 | INR | 5.5 | 5.85 | 5.42 | 5.49 | 5.49 | -0.31 (-5.34%) | 17,013 |
20 Nov 2012 | INR | 6.3 | 6.3 | 5.75 | 5.8 | 5.8 | -0.16 (-2.68%) | 11,697 |
19 Nov 2012 | INR | 6 | 6.18 | 5.95 | 5.96 | 5.96 | -0.33 (-5.25%) | 6,301 |
16 Nov 2012 | INR | 6.99 | 6.99 | 6.01 | 6.29 | 6.29 | -0.08 (-1.26%) | 70,561 |
15 Nov 2012 | INR | 5.8 | 6.37 | 5.75 | 6.37 | 6.37 | +1.06 (+19.96%) | 139,969 |
13 Nov 2012 | INR | 4.49 | 5.38 | 4.3 | 5.31 | 5.31 | +0.82 (+18.26%) | 60,896 |
12 Nov 2012 | INR | 4.25 | 4.5 | 4.25 | 4.49 | 4.49 | +0.01 (+0.22%) | 7,550 |
9 Nov 2012 | INR | 4.5 | 4.5 | 4.32 | 4.48 | 4.48 | -0.01 (-0.22%) | 7,000 |
8 Nov 2012 | INR | 4.5 | 4.5 | 4.3 | 4.49 | 4.49 | +0.15 (+3.46%) | 6,250 |