Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Sep 2012 | INR | 8.44 | 8.44 | 8.01 | 8.1 | 8.1 | -0.12 (-1.46%) | 10,486 |
25 Sep 2012 | INR | 8.25 | 8.41 | 8.2 | 8.22 | 8.22 | +0.11 (+1.36%) | 11,258 |
24 Sep 2012 | INR | 8.12 | 8.25 | 8.05 | 8.11 | 8.11 | -0.14 (-1.70%) | 8,193 |
21 Sep 2012 | INR | 8.1 | 8.42 | 8.1 | 8.25 | 8.25 | -0.12 (-1.43%) | 6,737 |
20 Sep 2012 | INR | 8.03 | 8.37 | 8.03 | 8.37 | 8.37 | +0.05 (+0.60%) | 5,384 |
18 Sep 2012 | INR | 8.28 | 8.35 | 8.22 | 8.32 | 8.32 | -0.1 (-1.19%) | 3,010 |
17 Sep 2012 | INR | 7.96 | 8.42 | 7.96 | 8.42 | 8.42 | +0.52 (+6.58%) | 3,059 |
14 Sep 2012 | INR | 8.48 | 8.49 | 7.9 | 7.9 | 7.9 | -0.34 (-4.13%) | 11,826 |
13 Sep 2012 | INR | 8.05 | 8.47 | 8.04 | 8.24 | 8.24 | +0.03 (+0.37%) | 2,555 |
12 Sep 2012 | INR | 8.4 | 8.43 | 8.12 | 8.21 | 8.21 | -0.19 (-2.26%) | 81,538 |
11 Sep 2012 | INR | 8.5 | 8.7 | 8.1 | 8.4 | 8.4 | -0.2 (-2.33%) | 6,935 |
10 Sep 2012 | INR | 8.3 | 8.6 | 8 | 8.6 | 8.6 | +0.54 (+6.70%) | 15,054 |
8 Sep 2012 | INR | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | +0.04 (+0.50%) | 0 |
7 Sep 2012 | INR | 8.15 | 8.15 | 8.01 | 8.02 | 8.02 | -0.08 (-0.99%) | 4,175 |
6 Sep 2012 | INR | 8.1 | 8.34 | 8 | 8.1 | 8.1 | 0.0 (0.0%) | 52,222 |
5 Sep 2012 | INR | 8.1 | 8.4 | 7.93 | 8.1 | 8.1 | -0.3 (-3.57%) | 52,102 |
4 Sep 2012 | INR | 8.15 | 8.4 | 8.05 | 8.4 | 8.4 | +0.38 (+4.74%) | 2,012 |
3 Sep 2012 | INR | 8.26 | 8.38 | 8 | 8.02 | 8.02 | -0.13 (-1.60%) | 55,005 |
31 Aug 2012 | INR | 8.85 | 8.85 | 8 | 8.15 | 8.15 | +0.08 (+0.99%) | 5,226 |
30 Aug 2012 | INR | 8.25 | 9.2 | 8 | 8.07 | 8.07 | -0.14 (-1.71%) | 336 |
29 Aug 2012 | INR | 8.4 | 8.4 | 8.21 | 8.21 | 8.21 | -0.04 (-0.48%) | 1,526 |
28 Aug 2012 | INR | 8.25 | 8.5 | 8.25 | 8.25 | 8.25 | 0.0 (0.0%) | 3,815 |
27 Aug 2012 | INR | 8.41 | 8.65 | 8.25 | 8.25 | 8.25 | -0.11 (-1.32%) | 750 |
24 Aug 2012 | INR | 8.45 | 8.7 | 8.36 | 8.36 | 8.36 | 0.0 (0.0%) | 4,785 |
23 Aug 2012 | INR | 8.36 | 8.6 | 8.36 | 8.36 | 8.36 | -0.14 (-1.65%) | 2,216 |
22 Aug 2012 | INR | 8.5 | 8.5 | 8.38 | 8.5 | 8.5 | +0.14 (+1.67%) | 251 |
21 Aug 2012 | INR | 8.4 | 8.6 | 8.02 | 8.36 | 8.36 | -0.04 (-0.48%) | 7,879 |
17 Aug 2012 | INR | 8.5 | 8.65 | 8.3 | 8.4 | 8.4 | +0.1 (+1.20%) | 1,293 |
16 Aug 2012 | INR | 8.3 | 8.65 | 8.3 | 8.3 | 8.3 | -0.01 (-0.12%) | 4,298 |
14 Aug 2012 | INR | 8.5 | 8.5 | 8.03 | 8.31 | 8.31 | -0.19 (-2.24%) | 7,305 |