Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jan 2012 | INR | 5.31 | 5.85 | 5.31 | 5.74 | 5.74 | +0.05 (+0.88%) | 10,521 |
9 Jan 2012 | INR | 5.99 | 5.99 | 5.39 | 5.69 | 5.69 | +0.36 (+6.75%) | 1,005,800 |
6 Jan 2012 | INR | 5.41 | 5.7 | 5.23 | 5.33 | 5.33 | -0.45 (-7.79%) | 3,300 |
5 Jan 2012 | INR | 5.87 | 5.9 | 5.34 | 5.78 | 5.78 | +0.42 (+7.84%) | 5,112 |
4 Jan 2012 | INR | 5.7 | 5.7 | 5.36 | 5.36 | 5.36 | -0.44 (-7.59%) | 800 |
3 Jan 2012 | INR | 5.55 | 5.8 | 5.26 | 5.8 | 5.8 | +0.05 (+0.87%) | 1,602 |
2 Jan 2012 | INR | 5.26 | 5.8 | 5.23 | 5.75 | 5.75 | 0.0 (0.0%) | 7,409 |
30 Dec 2011 | INR | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | -0.14 (-2.38%) | 1 |
29 Dec 2011 | INR | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | 0.0 (0.0%) | 18 |
28 Dec 2011 | INR | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | 0.0 (0.0%) | 1 |
27 Dec 2011 | INR | 5.35 | 6.29 | 5.35 | 5.89 | 5.89 | -0.2 (-3.28%) | 4,553 |
26 Dec 2011 | INR | 5.8 | 6.54 | 5.6 | 6.09 | 6.09 | +0.64 (+11.74%) | 12,328 |
23 Dec 2011 | INR | 5.3 | 5.45 | 5.28 | 5.45 | 5.45 | -0.05 (-0.91%) | 800 |
22 Dec 2011 | INR | 5.8 | 5.8 | 5.35 | 5.5 | 5.5 | +0.11 (+2.04%) | 6,049 |
21 Dec 2011 | INR | 5.38 | 5.7 | 5.38 | 5.39 | 5.39 | -0.36 (-6.26%) | 1,779 |
20 Dec 2011 | INR | 5.94 | 6.2 | 5.41 | 5.75 | 5.75 | +0.35 (+6.48%) | 1,451 |
19 Dec 2011 | INR | 5.45 | 5.48 | 5.4 | 5.4 | 5.4 | -0.08 (-1.46%) | 17,135 |
16 Dec 2011 | INR | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | -0.27 (-4.70%) | 3,173 |
15 Dec 2011 | INR | 5.48 | 5.75 | 5.48 | 5.75 | 5.75 | +0.27 (+4.93%) | 23,630 |
14 Dec 2011 | INR | 5.74 | 5.74 | 5.48 | 5.48 | 5.48 | 0.0 (0.0%) | 43 |
13 Dec 2011 | INR | 5.48 | 5.69 | 5.48 | 5.48 | 5.48 | -0.01 (-0.18%) | 1,601 |
12 Dec 2011 | INR | 5.48 | 5.7 | 5.48 | 5.49 | 5.49 | +0.01 (+0.18%) | 10,798 |
9 Dec 2011 | INR | 5.5 | 5.86 | 5.48 | 5.48 | 5.48 | 0.0 (0.0%) | 1,152 |
8 Dec 2011 | INR | 5.5 | 5.88 | 5.48 | 5.48 | 5.48 | -0.22 (-3.86%) | 3,359 |
7 Dec 2011 | INR | 5.7 | 5.7 | 5.7 | 5.7 | 5.7 | +0.15 (+2.70%) | 50,250 |
5 Dec 2011 | INR | 5.48 | 5.7 | 5.48 | 5.55 | 5.55 | -0.2 (-3.48%) | 5,230 |
2 Dec 2011 | INR | 5.48 | 5.94 | 5.48 | 5.75 | 5.75 | -0.18 (-3.04%) | 5,201 |
1 Dec 2011 | INR | 5.48 | 6 | 5.48 | 5.93 | 5.93 | +0.13 (+2.24%) | 2,078 |
30 Nov 2011 | INR | 5.7 | 5.8 | 5.48 | 5.8 | 5.8 | +0.25 (+4.50%) | 801 |
29 Nov 2011 | INR | 5.48 | 6.42 | 5.48 | 5.55 | 5.55 | -0.35 (-5.93%) | 6,566 |