Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 May 2012 | INR | 7.42 | 8.24 | 7.42 | 7.55 | 7.55 | -0.45 (-5.63%) | 1,500 |
17 May 2012 | INR | 7.65 | 8.5 | 7.65 | 8 | 8 | 0.0 (0.0%) | 3,314 |
16 May 2012 | INR | 8 | 8 | 8 | 8 | 8 | -0.1 (-1.23%) | 50 |
15 May 2012 | INR | 8.39 | 8.39 | 7.88 | 8.1 | 8.1 | +0.01 (+0.12%) | 2,050 |
14 May 2012 | INR | 8 | 8.5 | 7.91 | 8.09 | 8.09 | -0.65 (-7.44%) | 6,712 |
11 May 2012 | INR | 7.65 | 8.75 | 7.65 | 8.74 | 8.74 | +0.85 (+10.77%) | 1,392 |
10 May 2012 | INR | 8 | 8.45 | 7.88 | 7.89 | 7.89 | -0.25 (-3.07%) | 4,000 |
9 May 2012 | INR | 8.43 | 8.44 | 8 | 8.14 | 8.14 | +0.19 (+2.39%) | 2,566 |
8 May 2012 | INR | 8 | 8.5 | 7.95 | 7.95 | 7.95 | -0.52 (-6.14%) | 710 |
7 May 2012 | INR | 8.47 | 8.48 | 8.46 | 8.47 | 8.47 | +0.56 (+7.08%) | 730 |
4 May 2012 | INR | 8.1 | 8.16 | 7.85 | 7.91 | 7.91 | -0.65 (-7.59%) | 686 |
3 May 2012 | INR | 8.67 | 8.67 | 7.91 | 8.56 | 8.56 | +0.31 (+3.76%) | 2,863 |
2 May 2012 | INR | 8.05 | 8.25 | 8.05 | 8.25 | 8.25 | +0.24 (+3.00%) | 2,600 |
30 Apr 2012 | INR | 8.6 | 8.6 | 8.01 | 8.01 | 8.01 | -0.24 (-2.91%) | 2,550 |
28 Apr 2012 | INR | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | +0.09 (+1.10%) | 200 |
27 Apr 2012 | INR | 8.22 | 8.22 | 8.16 | 8.16 | 8.16 | -0.09 (-1.09%) | 2,200 |
26 Apr 2012 | INR | 10.5 | 10.5 | 8.1 | 8.25 | 8.25 | -0.7 (-7.82%) | 318 |
25 Apr 2012 | INR | 9.29 | 9.3 | 8.34 | 8.95 | 8.95 | +0.6 (+7.19%) | 2,605 |
24 Apr 2012 | INR | 8.17 | 8.59 | 8.16 | 8.35 | 8.35 | -0.36 (-4.13%) | 1,702 |
23 Apr 2012 | INR | 8.71 | 8.71 | 8.71 | 8.71 | 8.71 | 0.0 (0.0%) | 0 |
20 Apr 2012 | INR | 10.2 | 10.2 | 8.56 | 8.71 | 8.71 | +0.08 (+0.93%) | 1,458 |
19 Apr 2012 | INR | 8.6 | 8.89 | 8.6 | 8.63 | 8.63 | -0.06 (-0.69%) | 400 |
18 Apr 2012 | INR | 10 | 10 | 8.45 | 8.69 | 8.69 | +0.27 (+3.21%) | 681 |
17 Apr 2012 | INR | 9.65 | 9.69 | 8.41 | 8.42 | 8.42 | +0.2 (+2.43%) | 433 |
16 Apr 2012 | INR | 9.2 | 9.2 | 8.22 | 8.22 | 8.22 | -0.38 (-4.42%) | 411 |
13 Apr 2012 | INR | 8.5 | 9 | 8.5 | 8.6 | 8.6 | +0.17 (+2.02%) | 4,400 |
12 Apr 2012 | INR | 8.02 | 8.89 | 8.02 | 8.43 | 8.43 | -0.44 (-4.96%) | 460 |
11 Apr 2012 | INR | 8.3 | 8.89 | 8.3 | 8.87 | 8.87 | +0.57 (+6.87%) | 960 |
10 Apr 2012 | INR | 8.6 | 8.6 | 8.3 | 8.3 | 8.3 | +0.16 (+1.97%) | 3,127 |
9 Apr 2012 | INR | 8.75 | 8.75 | 8 | 8.14 | 8.14 | -0.2 (-2.40%) | 1,000 |