Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Dec 2012 | INR | 1.6 | 1.6 | 1.5 | 1.53 | 1.53 | 0.0 (0.0%) | 32,041 |
11 Dec 2012 | INR | 1.47 | 1.61 | 1.47 | 1.53 | 1.53 | -0.01 (-0.65%) | 28,100 |
10 Dec 2012 | INR | 1.61 | 1.61 | 1.48 | 1.54 | 1.54 | 0.0 (0.0%) | 116,952 |
7 Dec 2012 | INR | 1.5 | 1.57 | 1.5 | 1.54 | 1.54 | +0.04 (+2.67%) | 80,500 |
6 Dec 2012 | INR | 1.44 | 1.58 | 1.44 | 1.5 | 1.5 | -0.01 (-0.66%) | 42,911 |
5 Dec 2012 | INR | 1.55 | 1.55 | 1.45 | 1.51 | 1.51 | +0.03 (+2.03%) | 51,850 |
4 Dec 2012 | INR | 1.48 | 1.48 | 1.35 | 1.48 | 1.48 | +0.07 (+4.96%) | 40,789 |
3 Dec 2012 | INR | 1.52 | 1.52 | 1.41 | 1.41 | 1.41 | -0.04 (-2.76%) | 21,900 |
30 Nov 2012 | INR | 1.44 | 1.65 | 1.4 | 1.45 | 1.45 | +0.07 (+5.07%) | 173,300 |
29 Nov 2012 | INR | 1.3 | 1.4 | 1.21 | 1.38 | 1.38 | +0.03 (+2.22%) | 20,735 |
27 Nov 2012 | INR | 1.34 | 1.35 | 1.26 | 1.35 | 1.35 | +0.02 (+1.50%) | 13,252 |
26 Nov 2012 | INR | 1.4 | 1.4 | 1.25 | 1.33 | 1.33 | +0.08 (+6.40%) | 11,280 |
23 Nov 2012 | INR | 1.35 | 1.35 | 1.25 | 1.25 | 1.25 | +0.05 (+4.17%) | 15,200 |
22 Nov 2012 | INR | 1.21 | 1.21 | 1.2 | 1.2 | 1.2 | -0.14 (-10.45%) | 100 |
21 Nov 2012 | INR | 1.27 | 1.35 | 1.2 | 1.34 | 1.34 | +0.04 (+3.08%) | 13,471 |
20 Nov 2012 | INR | 1.45 | 1.45 | 1.25 | 1.3 | 1.3 | -0.03 (-2.26%) | 2,533 |
19 Nov 2012 | INR | 1.3 | 1.33 | 1.3 | 1.33 | 1.33 | -0.1 (-6.99%) | 1,700 |
16 Nov 2012 | INR | 1.4 | 1.45 | 1.36 | 1.43 | 1.43 | +0.05 (+3.62%) | 43,300 |
15 Nov 2012 | INR | 1.4 | 1.4 | 1.27 | 1.38 | 1.38 | +0.03 (+2.22%) | 23,403 |
13 Nov 2012 | INR | 1.35 | 1.44 | 1.31 | 1.35 | 1.35 | +0.06 (+4.65%) | 14,200 |
12 Nov 2012 | INR | 1.34 | 1.34 | 1.27 | 1.29 | 1.29 | +0.04 (+3.20%) | 14,300 |
9 Nov 2012 | INR | 1.39 | 1.39 | 1.25 | 1.25 | 1.25 | +0.05 (+4.17%) | 2,602 |
8 Nov 2012 | INR | 1.2 | 1.2 | 1.2 | 1.2 | 1.2 | 0.0 (0.0%) | 3,000 |
7 Nov 2012 | INR | 1.2 | 1.2 | 1.2 | 1.2 | 1.2 | 0.0 (0.0%) | 0 |
6 Nov 2012 | INR | 1.22 | 1.3 | 1.17 | 1.2 | 1.2 | -0.02 (-1.64%) | 39,001 |
5 Nov 2012 | INR | 1.35 | 1.35 | 1.12 | 1.22 | 1.22 | -0.02 (-1.61%) | 19,821 |
2 Nov 2012 | INR | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 0.0 (0.0%) | 849 |
1 Nov 2012 | INR | 1.2 | 1.34 | 1.2 | 1.24 | 1.24 | +0.02 (+1.64%) | 18,051 |
31 Oct 2012 | INR | 1.22 | 1.35 | 1.22 | 1.22 | 1.22 | -0.08 (-6.15%) | 12,450 |
30 Oct 2012 | INR | 1.3 | 1.3 | 1.3 | 1.3 | 1.3 | +0.11 (+9.24%) | 8,100 |