Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Nov 2012 | INR | 4.04 | 4.04 | 3.54 | 3.66 | 3.66 | -0.27 (-6.87%) | 34,414 |
7 Nov 2012 | INR | 3.78 | 3.97 | 3.75 | 3.93 | 3.93 | +0.13 (+3.42%) | 5,215 |
6 Nov 2012 | INR | 3.67 | 3.89 | 3.67 | 3.8 | 3.8 | -0.01 (-0.26%) | 16,577 |
5 Nov 2012 | INR | 3.94 | 3.94 | 3.78 | 3.81 | 3.81 | -0.12 (-3.05%) | 2,900 |
2 Nov 2012 | INR | 3.86 | 4.08 | 3.81 | 3.93 | 3.93 | -0.05 (-1.26%) | 8,311 |
1 Nov 2012 | INR | 3.82 | 3.99 | 3.82 | 3.98 | 3.98 | +0.12 (+3.11%) | 13,020 |
31 Oct 2012 | INR | 4 | 4.05 | 3.85 | 3.86 | 3.86 | -0.15 (-3.74%) | 6,102 |
30 Oct 2012 | INR | 3.85 | 4.05 | 3.81 | 4.01 | 4.01 | +0.03 (+0.75%) | 9,498 |
29 Oct 2012 | INR | 4.23 | 4.23 | 3.97 | 3.98 | 3.98 | -0.19 (-4.56%) | 15,196 |
26 Oct 2012 | INR | 4.25 | 4.36 | 4.17 | 4.17 | 4.17 | -0.21 (-4.79%) | 10,288 |
25 Oct 2012 | INR | 4.43 | 4.43 | 4.25 | 4.38 | 4.38 | +0.07 (+1.62%) | 13,803 |
23 Oct 2012 | INR | 4.22 | 4.39 | 4.15 | 4.31 | 4.31 | +0.06 (+1.41%) | 6,873 |
22 Oct 2012 | INR | 4.4 | 4.45 | 4.21 | 4.25 | 4.25 | -0.1 (-2.30%) | 80,874 |
19 Oct 2012 | INR | 4.69 | 4.7 | 4.35 | 4.35 | 4.35 | -0.22 (-4.81%) | 32,346 |
18 Oct 2012 | INR | 4.64 | 4.75 | 4.4 | 4.57 | 4.57 | +0.04 (+0.88%) | 76,402 |
17 Oct 2012 | INR | 4.79 | 4.79 | 4.46 | 4.53 | 4.53 | -0.16 (-3.41%) | 11,223 |
16 Oct 2012 | INR | 4.72 | 4.72 | 4.5 | 4.69 | 4.69 | +0.19 (+4.22%) | 41,302 |
15 Oct 2012 | INR | 4.68 | 4.68 | 4.24 | 4.5 | 4.5 | +0.04 (+0.90%) | 41,634 |
12 Oct 2012 | INR | 4.28 | 4.64 | 4.26 | 4.46 | 4.46 | 0.0 (0.0%) | 4,364 |
11 Oct 2012 | INR | 4.5 | 4.56 | 4.3 | 4.46 | 4.46 | -0.02 (-0.45%) | 11,708 |
10 Oct 2012 | INR | 4.76 | 4.77 | 4.45 | 4.48 | 4.48 | -0.11 (-2.40%) | 29,215 |
9 Oct 2012 | INR | 4.9 | 4.91 | 4.45 | 4.59 | 4.59 | -0.09 (-1.92%) | 67,111 |
8 Oct 2012 | INR | 4.7 | 4.94 | 4.65 | 4.68 | 4.68 | -0.21 (-4.29%) | 23,149 |
5 Oct 2012 | INR | 4.9 | 4.99 | 4.84 | 4.89 | 4.89 | -0.2 (-3.93%) | 67,278 |
4 Oct 2012 | INR | 5.14 | 5.15 | 4.9 | 5.09 | 5.09 | +0.02 (+0.39%) | 22,509 |
3 Oct 2012 | INR | 5.35 | 5.35 | 4.88 | 5.07 | 5.07 | -0.06 (-1.17%) | 27,751 |
1 Oct 2012 | INR | 4.9 | 5.13 | 4.85 | 5.13 | 5.13 | +0.24 (+4.91%) | 8,890 |
28 Sep 2012 | INR | 5.04 | 5.05 | 4.8 | 4.89 | 4.89 | -0.11 (-2.20%) | 7,396 |
27 Sep 2012 | INR | 5.4 | 5.4 | 4.92 | 5 | 5 | -0.17 (-3.29%) | 46,007 |
26 Sep 2012 | INR | 5.2 | 5.5 | 5.14 | 5.17 | 5.17 | -0.23 (-4.26%) | 34,346 |