Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Sep 2012 | INR | 4.71 | 4.71 | 4.28 | 4.28 | 4.28 | -0.47 (-9.89%) | 3,320 |
25 Sep 2012 | INR | 4.61 | 5.29 | 4.61 | 4.75 | 4.75 | -0.15 (-3.06%) | 500 |
24 Sep 2012 | INR | 4.9 | 4.9 | 4.9 | 4.9 | 4.9 | +0.3 (+6.52%) | 6,800 |
21 Sep 2012 | INR | 4.6 | 4.61 | 4.52 | 4.6 | 4.6 | -0.2 (-4.17%) | 2,090 |
20 Sep 2012 | INR | 5.01 | 5.01 | 4.12 | 4.8 | 4.8 | +0.24 (+5.26%) | 3,741 |
18 Sep 2012 | INR | 4.21 | 4.56 | 4.11 | 4.56 | 4.56 | +0.41 (+9.88%) | 749 |
17 Sep 2012 | INR | 4.03 | 4.6 | 4.03 | 4.15 | 4.15 | -0.09 (-2.12%) | 2,450 |
14 Sep 2012 | INR | 4.16 | 4.24 | 4.15 | 4.24 | 4.24 | -0.15 (-3.42%) | 968 |
13 Sep 2012 | INR | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | 0.0 (0.0%) | 0 |
12 Sep 2012 | INR | 4.25 | 4.4 | 4.24 | 4.39 | 4.39 | +0.24 (+5.78%) | 1,250 |
11 Sep 2012 | INR | 4.06 | 4.65 | 4.05 | 4.15 | 4.15 | -0.17 (-3.94%) | 570 |
10 Sep 2012 | INR | 4.41 | 4.53 | 4.23 | 4.32 | 4.32 | -0.24 (-5.26%) | 5,217 |
8 Sep 2012 | INR | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | +0.01 (+0.22%) | 0 |
7 Sep 2012 | INR | 4.57 | 4.57 | 4.55 | 4.55 | 4.55 | +0.03 (+0.66%) | 3,450 |
6 Sep 2012 | INR | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | -0.2 (-4.24%) | 250 |
5 Sep 2012 | INR | 4.5 | 4.72 | 4.5 | 4.72 | 4.72 | +0.22 (+4.89%) | 207,169 |
4 Sep 2012 | INR | 4.5 | 4.5 | 4.5 | 4.5 | 4.5 | 0.0 (0.0%) | 2,750 |
3 Sep 2012 | INR | 4.41 | 4.51 | 4.41 | 4.5 | 4.5 | -0.05 (-1.10%) | 2,675 |
31 Aug 2012 | INR | 4.52 | 4.78 | 4.51 | 4.55 | 4.55 | -0.04 (-0.87%) | 1,254 |
30 Aug 2012 | INR | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | -0.26 (-5.36%) | 665 |
29 Aug 2012 | INR | 4.68 | 4.88 | 4.65 | 4.85 | 4.85 | +0.15 (+3.19%) | 3,302 |
28 Aug 2012 | INR | 4.95 | 4.95 | 4.7 | 4.7 | 4.7 | -0.1 (-2.08%) | 3,100 |
27 Aug 2012 | INR | 5 | 5 | 4.75 | 4.8 | 4.8 | +0.06 (+1.27%) | 347 |
24 Aug 2012 | INR | 4.74 | 4.95 | 4.74 | 4.74 | 4.74 | -0.03 (-0.63%) | 1,550 |
23 Aug 2012 | INR | 4.77 | 4.98 | 4.77 | 4.77 | 4.77 | +0.1 (+2.14%) | 501 |
22 Aug 2012 | INR | 4.59 | 4.98 | 4.59 | 4.67 | 4.67 | -0.13 (-2.71%) | 301 |
21 Aug 2012 | INR | 5.22 | 5.22 | 4.78 | 4.8 | 4.8 | -0.18 (-3.61%) | 2,100 |
17 Aug 2012 | INR | 4.71 | 4.98 | 4.71 | 4.98 | 4.98 | +0.18 (+3.75%) | 401 |
16 Aug 2012 | INR | 4.8 | 4.8 | 4.8 | 4.8 | 4.8 | 0.0 (0.0%) | 0 |
14 Aug 2012 | INR | 4.8 | 4.8 | 4.8 | 4.8 | 4.8 | -0.14 (-2.83%) | 1,000 |