Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Dec 2012 | INR | 3.25 | 3.28 | 3.01 | 3.1 | 3.1 | +0.09 (+2.99%) | 4,479 |
20 Dec 2012 | INR | 3.32 | 3.32 | 3 | 3.01 | 3.01 | -0.12 (-3.83%) | 10,350 |
19 Dec 2012 | INR | 2.97 | 3.13 | 2.97 | 3.13 | 3.13 | +0.05 (+1.62%) | 2,320 |
18 Dec 2012 | INR | 3.1 | 3.28 | 3.07 | 3.08 | 3.08 | -0.09 (-2.84%) | 14,111 |
17 Dec 2012 | INR | 3.12 | 3.41 | 3.12 | 3.17 | 3.17 | +0.07 (+2.26%) | 13,109 |
14 Dec 2012 | INR | 3.4 | 3.4 | 3.08 | 3.1 | 3.1 | 0.0 (0.0%) | 2,600 |
13 Dec 2012 | INR | 3.06 | 3.1 | 3.06 | 3.1 | 3.1 | -0.1 (-3.13%) | 467 |
12 Dec 2012 | INR | 3.22 | 3.22 | 3.19 | 3.2 | 3.2 | -0.13 (-3.90%) | 3,180 |
11 Dec 2012 | INR | 3.18 | 3.33 | 3.18 | 3.33 | 3.33 | -0.1 (-2.92%) | 1,488 |
10 Dec 2012 | INR | 3.4 | 3.43 | 3.4 | 3.43 | 3.43 | +0.26 (+8.20%) | 500 |
7 Dec 2012 | INR | 3.14 | 3.17 | 3.14 | 3.17 | 3.17 | -0.08 (-2.46%) | 338 |
6 Dec 2012 | INR | 3.48 | 3.48 | 3.19 | 3.25 | 3.25 | -0.02 (-0.61%) | 11,050 |
5 Dec 2012 | INR | 3.31 | 3.53 | 3.2 | 3.27 | 3.27 | -0.03 (-0.91%) | 3,233 |
4 Dec 2012 | INR | 3.51 | 3.51 | 3.21 | 3.3 | 3.3 | +0.05 (+1.54%) | 1,881 |
3 Dec 2012 | INR | 3.16 | 3.45 | 3.16 | 3.25 | 3.25 | -0.05 (-1.52%) | 1,882 |
30 Nov 2012 | INR | 3.16 | 3.45 | 3.16 | 3.3 | 3.3 | +0.14 (+4.43%) | 5,214 |
29 Nov 2012 | INR | 3.1 | 3.24 | 3.1 | 3.16 | 3.16 | +0.11 (+3.61%) | 3,140 |
27 Nov 2012 | INR | 3.02 | 3.05 | 3.02 | 3.05 | 3.05 | 0.0 (0.0%) | 40 |
26 Nov 2012 | INR | 3.04 | 3.11 | 3.04 | 3.05 | 3.05 | -0.02 (-0.65%) | 6,244 |
23 Nov 2012 | INR | 3.25 | 3.25 | 3.06 | 3.07 | 3.07 | -0.04 (-1.29%) | 1,379 |
22 Nov 2012 | INR | 3.15 | 3.22 | 3.11 | 3.11 | 3.11 | -0.02 (-0.64%) | 4,783 |
21 Nov 2012 | INR | 3.08 | 3.19 | 3.08 | 3.13 | 3.13 | +0.02 (+0.64%) | 4,329 |
20 Nov 2012 | INR | 3.09 | 3.2 | 3.09 | 3.11 | 3.11 | +0.02 (+0.65%) | 1,784 |
19 Nov 2012 | INR | 3.06 | 3.25 | 3.05 | 3.09 | 3.09 | -0.01 (-0.32%) | 8,173 |
16 Nov 2012 | INR | 3.3 | 3.3 | 3.08 | 3.1 | 3.1 | -0.24 (-7.19%) | 8,323 |
15 Nov 2012 | INR | 3.11 | 3.35 | 3.08 | 3.34 | 3.34 | +0.24 (+7.74%) | 5,862 |
13 Nov 2012 | INR | 3.46 | 3.64 | 3.08 | 3.1 | 3.1 | -0.32 (-9.36%) | 12,871 |
12 Nov 2012 | INR | 3.51 | 3.6 | 3.42 | 3.42 | 3.42 | -0.14 (-3.93%) | 7,550 |
9 Nov 2012 | INR | 3.6 | 3.6 | 3.55 | 3.56 | 3.56 | +0.03 (+0.85%) | 2,772 |
8 Nov 2012 | INR | 3.6 | 3.75 | 3.53 | 3.53 | 3.53 | -0.06 (-1.67%) | 4,947 |