Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Sep 2012 | INR | 5.3 | 5.57 | 5.1 | 5.42 | 5.42 | +0.17 (+3.24%) | 9,411 |
14 Sep 2012 | INR | 5.16 | 5.6 | 5.16 | 5.25 | 5.25 | -0.01 (-0.19%) | 1,157 |
13 Sep 2012 | INR | 5.3 | 5.51 | 5.25 | 5.26 | 5.26 | -0.14 (-2.59%) | 1,240 |
12 Sep 2012 | INR | 5.08 | 5.4 | 5.08 | 5.4 | 5.4 | +0.37 (+7.36%) | 6,573 |
11 Sep 2012 | INR | 5.01 | 5.45 | 5.01 | 5.03 | 5.03 | -0.08 (-1.57%) | 10,418 |
10 Sep 2012 | INR | 5.2 | 5.2 | 4.91 | 5.11 | 5.11 | +0.15 (+3.02%) | 4,322 |
8 Sep 2012 | INR | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | -0.52 (-9.49%) | 2 |
7 Sep 2012 | INR | 5.58 | 5.58 | 5.2 | 5.48 | 5.48 | +0.16 (+3.01%) | 4,472 |
6 Sep 2012 | INR | 5.51 | 5.77 | 5.31 | 5.32 | 5.32 | -0.28 (-5%) | 13,544 |
5 Sep 2012 | INR | 5.65 | 5.65 | 5.25 | 5.6 | 5.6 | +0.19 (+3.51%) | 6,334 |
4 Sep 2012 | INR | 5.51 | 5.84 | 5.41 | 5.41 | 5.41 | -0.67 (-11.02%) | 8,700 |
3 Sep 2012 | INR | 5.65 | 6.09 | 5.65 | 6.08 | 6.08 | +0.08 (+1.33%) | 1,832 |
31 Aug 2012 | INR | 6 | 6.25 | 5.77 | 6 | 6 | -0.2 (-3.23%) | 6,054 |
30 Aug 2012 | INR | 6.22 | 6.35 | 6.07 | 6.2 | 6.2 | -0.35 (-5.34%) | 6,710 |
29 Aug 2012 | INR | 6.21 | 6.55 | 6.21 | 6.55 | 6.55 | +0.26 (+4.13%) | 9,837 |
28 Aug 2012 | INR | 6.61 | 6.78 | 6.28 | 6.29 | 6.29 | -0.32 (-4.84%) | 4,500 |
27 Aug 2012 | INR | 6.49 | 6.88 | 6.49 | 6.61 | 6.61 | -0.14 (-2.07%) | 4,116 |
24 Aug 2012 | INR | 6.62 | 6.8 | 6.62 | 6.75 | 6.75 | -0.05 (-0.74%) | 400 |
23 Aug 2012 | INR | 6.73 | 7.13 | 6.73 | 6.8 | 6.8 | +0.28 (+4.29%) | 2,902 |
22 Aug 2012 | INR | 6.8 | 6.89 | 6.51 | 6.52 | 6.52 | -0.09 (-1.36%) | 11,858 |
21 Aug 2012 | INR | 7 | 7.21 | 6.61 | 6.61 | 6.61 | -0.26 (-3.78%) | 8,086 |
17 Aug 2012 | INR | 6.35 | 6.87 | 6.35 | 6.87 | 6.87 | +0.32 (+4.89%) | 26,333 |
16 Aug 2012 | INR | 6.42 | 6.55 | 6.42 | 6.55 | 6.55 | -0.2 (-2.96%) | 635 |
14 Aug 2012 | INR | 6.31 | 6.88 | 6.31 | 6.75 | 6.75 | +0.7 (+11.57%) | 3,012 |
13 Aug 2012 | INR | 6.07 | 6.59 | 6.05 | 6.05 | 6.05 | -0.3 (-4.72%) | 2,175 |
10 Aug 2012 | INR | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | -0.28 (-4.22%) | 200 |
9 Aug 2012 | INR | 6.64 | 7 | 6.63 | 6.63 | 6.63 | -0.36 (-5.15%) | 398 |
8 Aug 2012 | INR | 6.7 | 6.99 | 6.47 | 6.99 | 6.99 | +0.13 (+1.90%) | 3,385 |
7 Aug 2012 | INR | 6.86 | 6.86 | 6.8 | 6.86 | 6.86 | +0.41 (+6.36%) | 202 |
6 Aug 2012 | INR | 6.4 | 6.61 | 6 | 6.45 | 6.45 | +0.15 (+2.38%) | 3,802 |