Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Sep 2012 | INR | 5 | 5.2 | 4.72 | 4.72 | 4.72 | -0.28 (-5.60%) | 5,906 |
13 Sep 2012 | INR | 5.35 | 5.35 | 4.87 | 5 | 5 | -0.09 (-1.77%) | 1,729 |
12 Sep 2012 | INR | 5.09 | 5.3 | 5.09 | 5.09 | 5.09 | -0.26 (-4.86%) | 1,352 |
11 Sep 2012 | INR | 5.5 | 5.5 | 5.11 | 5.35 | 5.35 | +0.39 (+7.86%) | 1,701 |
10 Sep 2012 | INR | 4.96 | 5.4 | 4.96 | 4.96 | 4.96 | -0.26 (-4.98%) | 4,825 |
8 Sep 2012 | INR | 5.65 | 5.65 | 5.22 | 5.22 | 5.22 | -0.27 (-4.92%) | 700 |
7 Sep 2012 | INR | 5.97 | 5.97 | 5.42 | 5.49 | 5.49 | -0.21 (-3.68%) | 13,929 |
6 Sep 2012 | INR | 5.7 | 5.7 | 5.7 | 5.7 | 5.7 | +0.27 (+4.97%) | 8,857 |
5 Sep 2012 | INR | 5.43 | 5.43 | 4.93 | 5.43 | 5.43 | +0.25 (+4.83%) | 36,827 |
4 Sep 2012 | INR | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | +0.24 (+4.86%) | 1,846 |
3 Sep 2012 | INR | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | +0.23 (+4.88%) | 12,300 |
31 Aug 2012 | INR | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | +0.22 (+4.90%) | 7,455 |
30 Aug 2012 | INR | 4.48 | 4.49 | 4.48 | 4.49 | 4.49 | +0.21 (+4.91%) | 2,632 |
29 Aug 2012 | INR | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | +0.2 (+4.90%) | 16,198 |
28 Aug 2012 | INR | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | +0.19 (+4.88%) | 300 |
27 Aug 2012 | INR | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | +0.18 (+4.85%) | 46,578 |
24 Aug 2012 | INR | 3.71 | 3.71 | 3.65 | 3.71 | 3.71 | +0.17 (+4.80%) | 6,222 |
23 Aug 2012 | INR | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | +0.16 (+4.73%) | 9,910 |
22 Aug 2012 | INR | 3.34 | 3.38 | 3.34 | 3.38 | 3.38 | +0.16 (+4.97%) | 16,070 |
21 Aug 2012 | INR | 3.2 | 3.22 | 3.05 | 3.22 | 3.22 | +0.13 (+4.21%) | 762 |
17 Aug 2012 | INR | 3.01 | 3.35 | 3.01 | 3.09 | 3.09 | -0.2 (-6.08%) | 3,600 |
16 Aug 2012 | INR | 3.35 | 3.35 | 3 | 3.29 | 3.29 | +0.2 (+6.47%) | 1,412 |
14 Aug 2012 | INR | 2.89 | 3.3 | 2.89 | 3.09 | 3.09 | +0.24 (+8.42%) | 3,201 |
13 Aug 2012 | INR | 3.19 | 3.2 | 2.81 | 2.85 | 2.85 | -0.05 (-1.72%) | 2,441 |
10 Aug 2012 | INR | 2.85 | 3.22 | 2.82 | 2.9 | 2.9 | -0.15 (-4.92%) | 1,860 |
9 Aug 2012 | INR | 3.03 | 3.39 | 3.03 | 3.05 | 3.05 | -0.25 (-7.58%) | 8,500 |
8 Aug 2012 | INR | 3 | 3.34 | 3 | 3.3 | 3.3 | +0.37 (+12.63%) | 3,500 |
7 Aug 2012 | INR | 2.94 | 3.29 | 2.91 | 2.93 | 2.93 | -0.27 (-8.44%) | 1,795 |
6 Aug 2012 | INR | 3.48 | 3.48 | 3.07 | 3.2 | 3.2 | +0.2 (+6.67%) | 21,949 |
3 Aug 2012 | INR | 2.97 | 3.46 | 2.95 | 3 | 3 | -0.43 (-12.54%) | 3,733 |