Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Aug 2012 | INR | 8.5 | 8.7 | 8.42 | 8.5 | 8.5 | +0.04 (+0.47%) | 20,826 |
10 Aug 2012 | INR | 8.8 | 8.8 | 8.46 | 8.46 | 8.46 | -0.04 (-0.47%) | 1,376 |
9 Aug 2012 | INR | 8.45 | 8.51 | 8.4 | 8.5 | 8.5 | -0.05 (-0.58%) | 1,700 |
8 Aug 2012 | INR | 8.84 | 8.84 | 8.5 | 8.55 | 8.55 | 0.0 (0.0%) | 1,596 |
7 Aug 2012 | INR | 8.65 | 8.75 | 8.52 | 8.55 | 8.55 | -0.17 (-1.95%) | 3,054 |
6 Aug 2012 | INR | 8.8 | 8.9 | 8.61 | 8.72 | 8.72 | -0.07 (-0.80%) | 3,331 |
3 Aug 2012 | INR | 8.1 | 8.79 | 8 | 8.79 | 8.79 | +0.02 (+0.23%) | 16,995 |
2 Aug 2012 | INR | 8.95 | 8.95 | 8 | 8.77 | 8.77 | +0.19 (+2.21%) | 32,268 |
1 Aug 2012 | INR | 8.6 | 8.85 | 8.58 | 8.58 | 8.58 | +0.03 (+0.35%) | 4,252 |
31 Jul 2012 | INR | 8.69 | 8.88 | 8.55 | 8.55 | 8.55 | -0.15 (-1.72%) | 924 |
30 Jul 2012 | INR | 8.75 | 8.75 | 8.3 | 8.7 | 8.7 | +0.34 (+4.07%) | 5,536 |
27 Jul 2012 | INR | 8.5 | 8.8 | 8.3 | 8.36 | 8.36 | -0.56 (-6.28%) | 10,711 |
26 Jul 2012 | INR | 8.55 | 8.92 | 8 | 8.92 | 8.92 | +0.3 (+3.48%) | 3,182 |
25 Jul 2012 | INR | 8.5 | 8.87 | 8.4 | 8.62 | 8.62 | +0.36 (+4.36%) | 2,596 |
24 Jul 2012 | INR | 9 | 9.25 | 7.8 | 8.26 | 8.26 | -0.39 (-4.51%) | 20,146 |
23 Jul 2012 | INR | 8.8 | 8.86 | 8.65 | 8.65 | 8.65 | +0.01 (+0.12%) | 978 |
20 Jul 2012 | INR | 8.7 | 9.25 | 8.2 | 8.64 | 8.64 | -0.61 (-6.59%) | 29,403 |
19 Jul 2012 | INR | 9 | 9.28 | 8.7 | 9.25 | 9.25 | +0.1 (+1.09%) | 6,257 |
18 Jul 2012 | INR | 9.4 | 9.4 | 8.87 | 9.15 | 9.15 | +0.15 (+1.67%) | 3,702 |
17 Jul 2012 | INR | 9.22 | 9.46 | 8.85 | 9 | 9 | -0.6 (-6.25%) | 7,469 |
16 Jul 2012 | INR | 8.75 | 10.33 | 8.7 | 9.6 | 9.6 | +0.98 (+11.37%) | 45,223 |
13 Jul 2012 | INR | 8.8 | 8.8 | 8.62 | 8.62 | 8.62 | -0.13 (-1.49%) | 808 |
12 Jul 2012 | INR | 9.1 | 9.25 | 8.67 | 8.75 | 8.75 | -0.34 (-3.74%) | 5,201 |
11 Jul 2012 | INR | 9 | 9.09 | 8.7 | 9.09 | 9.09 | +0.09 (+1%) | 4,028 |
10 Jul 2012 | INR | 9 | 9.25 | 8.91 | 9 | 9 | -0.15 (-1.64%) | 2,975 |
9 Jul 2012 | INR | 9.05 | 9.45 | 8.9 | 9.15 | 9.15 | +0.05 (+0.55%) | 13,091 |
6 Jul 2012 | INR | 9.01 | 9.25 | 8.95 | 9.1 | 9.1 | +0.05 (+0.55%) | 4,247 |
5 Jul 2012 | INR | 9 | 9.24 | 8.76 | 9.05 | 9.05 | +0.2 (+2.26%) | 9,156 |
4 Jul 2012 | INR | 8.56 | 9.4 | 8.56 | 8.85 | 8.85 | -0.05 (-0.56%) | 1,964 |
3 Jul 2012 | INR | 8.71 | 9.19 | 8.7 | 8.9 | 8.9 | +0.15 (+1.71%) | 2,976 |