Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Nov 2012 | INR | 4.5 | 4.5 | 4.28 | 4.34 | 4.34 | -0.32 (-6.87%) | 23,134 |
6 Nov 2012 | INR | 4.74 | 4.74 | 4.43 | 4.66 | 4.66 | +0.21 (+4.72%) | 16,600 |
5 Nov 2012 | INR | 4.5 | 4.74 | 4.32 | 4.45 | 4.45 | -0.05 (-1.11%) | 4,494 |
2 Nov 2012 | INR | 4.5 | 4.5 | 4.5 | 4.5 | 4.5 | +0.06 (+1.35%) | 11,100 |
1 Nov 2012 | INR | 4.27 | 4.5 | 4.25 | 4.44 | 4.44 | -0.05 (-1.11%) | 23,222 |
31 Oct 2012 | INR | 4.15 | 4.5 | 4.15 | 4.49 | 4.49 | +0.34 (+8.19%) | 2,383 |
30 Oct 2012 | INR | 4.01 | 4.5 | 4.01 | 4.15 | 4.15 | -0.1 (-2.35%) | 1,367 |
29 Oct 2012 | INR | 4.25 | 4.67 | 4.25 | 4.25 | 4.25 | -0.18 (-4.06%) | 53,208 |
26 Oct 2012 | INR | 4.55 | 4.55 | 4.42 | 4.43 | 4.43 | -0.28 (-5.94%) | 1,400 |
25 Oct 2012 | INR | 4.5 | 4.71 | 4.5 | 4.71 | 4.71 | +0.21 (+4.67%) | 18,580 |
23 Oct 2012 | INR | 4.74 | 4.75 | 4.5 | 4.5 | 4.5 | -0.02 (-0.44%) | 18,301 |
22 Oct 2012 | INR | 4.75 | 4.75 | 4.5 | 4.52 | 4.52 | -0.02 (-0.44%) | 8,373 |
19 Oct 2012 | INR | 4.7 | 4.71 | 4.48 | 4.54 | 4.54 | -0.11 (-2.37%) | 3,030 |
18 Oct 2012 | INR | 4.74 | 4.75 | 4.36 | 4.65 | 4.65 | -0.19 (-3.93%) | 12,084 |
17 Oct 2012 | INR | 4.52 | 4.9 | 4.45 | 4.84 | 4.84 | +0.3 (+6.61%) | 1,895 |
16 Oct 2012 | INR | 4.9 | 4.97 | 4.51 | 4.54 | 4.54 | +0.04 (+0.89%) | 8,878 |
15 Oct 2012 | INR | 4.75 | 4.75 | 4.4 | 4.5 | 4.5 | -0.24 (-5.06%) | 64,142 |
12 Oct 2012 | INR | 4.55 | 5 | 4.5 | 4.74 | 4.74 | +0.02 (+0.42%) | 14,455 |
11 Oct 2012 | INR | 4.65 | 4.75 | 4.5 | 4.72 | 4.72 | -0.08 (-1.67%) | 55,900 |
10 Oct 2012 | INR | 5 | 5 | 4.62 | 4.8 | 4.8 | -0.34 (-6.61%) | 5,875 |
9 Oct 2012 | INR | 5.35 | 5.35 | 4.71 | 5.14 | 5.14 | +0.21 (+4.26%) | 2,262 |
8 Oct 2012 | INR | 4.81 | 5.38 | 4.81 | 4.93 | 4.93 | 0.0 (0.0%) | 2,075 |
5 Oct 2012 | INR | 4.81 | 5.04 | 4.8 | 4.93 | 4.93 | -0.25 (-4.83%) | 1,899 |
4 Oct 2012 | INR | 4.99 | 5.3 | 4.99 | 5.18 | 5.18 | +0.28 (+5.71%) | 10,030 |
3 Oct 2012 | INR | 5.05 | 5.05 | 4.85 | 4.9 | 4.9 | -0.09 (-1.80%) | 1,268 |
1 Oct 2012 | INR | 5.15 | 5.15 | 4.61 | 4.99 | 4.99 | +0.15 (+3.10%) | 1,171 |
28 Sep 2012 | INR | 4.75 | 5 | 4.6 | 4.84 | 4.84 | +0.12 (+2.54%) | 18,560 |
27 Sep 2012 | INR | 4.4 | 4.74 | 4.31 | 4.72 | 4.72 | +0.27 (+6.07%) | 1,631 |
26 Sep 2012 | INR | 4.69 | 4.69 | 4.36 | 4.45 | 4.45 | +0.05 (+1.14%) | 6,530 |
25 Sep 2012 | INR | 5 | 5 | 4.3 | 4.4 | 4.4 | -0.39 (-8.14%) | 24,031 |