Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Sep 2012 | INR | 4.52 | 4.52 | 4.5 | 4.5 | 4.5 | -0.11 (-2.39%) | 21,005 |
17 Sep 2012 | INR | 4.8 | 4.8 | 4.61 | 4.61 | 4.61 | -0.24 (-4.95%) | 2,800 |
14 Sep 2012 | INR | 4.9 | 5 | 4.85 | 4.85 | 4.85 | +0.05 (+1.04%) | 4,680 |
13 Sep 2012 | INR | 5 | 5.25 | 4.8 | 4.8 | 4.8 | -0.2 (-4%) | 13,061 |
12 Sep 2012 | INR | 5 | 5 | 5 | 5 | 5 | -0.18 (-3.47%) | 940 |
11 Sep 2012 | INR | 5.1 | 5.18 | 5.1 | 5.18 | 5.18 | +0.23 (+4.65%) | 1,200 |
10 Sep 2012 | INR | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | +0.23 (+4.87%) | 1,000 |
8 Sep 2012 | INR | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | +0.01 (+0.21%) | 500 |
7 Sep 2012 | INR | 4.71 | 4.71 | 4.5 | 4.71 | 4.71 | +0.22 (+4.90%) | 2,779 |
6 Sep 2012 | INR | 4.27 | 4.49 | 4.27 | 4.49 | 4.49 | -0.2 (-4.26%) | 28,568 |
5 Sep 2012 | INR | 4.69 | 4.69 | 4.28 | 4.69 | 4.69 | +0.19 (+4.22%) | 105 |
4 Sep 2012 | INR | 4.5 | 4.5 | 4.5 | 4.5 | 4.5 | 0.0 (0.0%) | 0 |
3 Sep 2012 | INR | 4.5 | 4.5 | 4.5 | 4.5 | 4.5 | 0.0 (0.0%) | 1,662 |
31 Aug 2012 | INR | 4.5 | 4.5 | 4.5 | 4.5 | 4.5 | 0.0 (0.0%) | 0 |
30 Aug 2012 | INR | 4.88 | 4.88 | 4.5 | 4.5 | 4.5 | +0.1 (+2.27%) | 1,002 |
29 Aug 2012 | INR | 4.68 | 4.69 | 4.4 | 4.4 | 4.4 | -0.08 (-1.79%) | 7,102 |
28 Aug 2012 | INR | 4.48 | 4.48 | 4.35 | 4.48 | 4.48 | -0.04 (-0.88%) | 9,757 |
27 Aug 2012 | INR | 4.52 | 4.52 | 4.2 | 4.52 | 4.52 | +0.47 (+11.60%) | 1,909 |
24 Aug 2012 | INR | 4.41 | 4.41 | 4.05 | 4.05 | 4.05 | -0.41 (-9.19%) | 2,561 |
23 Aug 2012 | INR | 4.05 | 4.47 | 4.05 | 4.46 | 4.46 | +0.2 (+4.69%) | 1,706 |
22 Aug 2012 | INR | 4.26 | 4.47 | 4.26 | 4.26 | 4.26 | -0.21 (-4.70%) | 2,630 |
21 Aug 2012 | INR | 4.48 | 4.48 | 4.47 | 4.47 | 4.47 | -0.23 (-4.89%) | 504 |
17 Aug 2012 | INR | 4.72 | 4.72 | 4.49 | 4.7 | 4.7 | -0.02 (-0.42%) | 2,502 |
16 Aug 2012 | INR | 4.54 | 4.72 | 4.5 | 4.72 | 4.72 | 0.0 (0.0%) | 3,600 |
14 Aug 2012 | INR | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | +0.17 (+3.74%) | 500 |
13 Aug 2012 | INR | 4.96 | 4.98 | 4.53 | 4.55 | 4.55 | -0.21 (-4.41%) | 2,388 |
10 Aug 2012 | INR | 4.76 | 4.77 | 4.76 | 4.76 | 4.76 | +0.12 (+2.59%) | 650 |
9 Aug 2012 | INR | 4.64 | 5 | 4.64 | 4.64 | 4.64 | -0.16 (-3.33%) | 101 |
8 Aug 2012 | INR | 4.8 | 4.8 | 4.8 | 4.8 | 4.8 | +0.19 (+4.12%) | 500 |
7 Aug 2012 | INR | 4.61 | 5.05 | 4.61 | 4.61 | 4.61 | -0.22 (-4.55%) | 1,101 |