Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Nov 2012 | INR | 4.4 | 4.56 | 4.4 | 4.56 | 4.56 | +0.21 (+4.83%) | 61,089 |
8 Nov 2012 | INR | 4.25 | 4.35 | 4.11 | 4.35 | 4.35 | +0.2 (+4.82%) | 77,623 |
7 Nov 2012 | INR | 4.1 | 4.29 | 4.1 | 4.15 | 4.15 | +0.02 (+0.48%) | 41,256 |
6 Nov 2012 | INR | 4.15 | 4.24 | 4.05 | 4.13 | 4.13 | -0.08 (-1.90%) | 78,856 |
5 Nov 2012 | INR | 4.55 | 4.61 | 4.2 | 4.21 | 4.21 | -0.21 (-4.75%) | 278,231 |
2 Nov 2012 | INR | 4.6 | 4.7 | 4.41 | 4.42 | 4.42 | -0.22 (-4.74%) | 77,202 |
1 Nov 2012 | INR | 4.7 | 4.75 | 4.6 | 4.64 | 4.64 | -0.03 (-0.64%) | 45,336 |
31 Oct 2012 | INR | 4.75 | 4.84 | 4.66 | 4.67 | 4.67 | -0.13 (-2.71%) | 50,761 |
30 Oct 2012 | INR | 4.97 | 4.99 | 4.75 | 4.8 | 4.8 | -0.13 (-2.64%) | 43,793 |
29 Oct 2012 | INR | 4.95 | 5 | 4.89 | 4.93 | 4.93 | -0.12 (-2.38%) | 169,165 |
26 Oct 2012 | INR | 5.05 | 5.1 | 4.86 | 5.05 | 5.05 | +0.09 (+1.81%) | 230,089 |
25 Oct 2012 | INR | 5.03 | 5.15 | 4.77 | 4.96 | 4.96 | -0.06 (-1.20%) | 404,108 |
23 Oct 2012 | INR | 4.85 | 5.16 | 4.85 | 5.02 | 5.02 | +0.21 (+4.37%) | 388,742 |
22 Oct 2012 | INR | 4.45 | 4.84 | 4.45 | 4.81 | 4.81 | +0.41 (+9.32%) | 605,481 |
19 Oct 2012 | INR | 4.25 | 4.6 | 3.9 | 4.4 | 4.4 | +0.21 (+5.01%) | 1,221,329 |
18 Oct 2012 | INR | 3.9 | 4.22 | 3.8 | 4.19 | 4.19 | +0.35 (+9.11%) | 747,322 |
17 Oct 2012 | INR | 3.94 | 3.99 | 3.71 | 3.84 | 3.84 | -0.06 (-1.54%) | 99,070 |
16 Oct 2012 | INR | 3.9 | 4.08 | 3.75 | 3.9 | 3.9 | +0.04 (+1.04%) | 306,953 |
15 Oct 2012 | INR | 3.89 | 4 | 3.65 | 3.86 | 3.86 | +0.1 (+2.66%) | 175,717 |
12 Oct 2012 | INR | 3.9 | 3.95 | 3.71 | 3.76 | 3.76 | -0.11 (-2.84%) | 91,776 |
11 Oct 2012 | INR | 3.85 | 3.9 | 3.66 | 3.87 | 3.87 | 0.0 (0.0%) | 49,467 |
10 Oct 2012 | INR | 3.9 | 3.95 | 3.62 | 3.87 | 3.87 | +0.03 (+0.78%) | 154,870 |
9 Oct 2012 | INR | 4.05 | 4.05 | 3.8 | 3.84 | 3.84 | -0.21 (-5.19%) | 129,082 |
8 Oct 2012 | INR | 4.1 | 4.3 | 3.7 | 4.05 | 4.05 | -0.04 (-0.98%) | 562,368 |
5 Oct 2012 | INR | 3.99 | 4.21 | 3.85 | 4.09 | 4.09 | +0.24 (+6.23%) | 132,922 |
4 Oct 2012 | INR | 4.1 | 4.1 | 3.8 | 3.85 | 3.85 | -0.16 (-3.99%) | 115,336 |
3 Oct 2012 | INR | 4.24 | 4.24 | 3.99 | 4.01 | 4.01 | -0.14 (-3.37%) | 76,709 |
1 Oct 2012 | INR | 4.1 | 4.29 | 3.6 | 4.15 | 4.15 | +0.16 (+4.01%) | 415,423 |
28 Sep 2012 | INR | 4.09 | 4.14 | 3.9 | 3.99 | 3.99 | -0.02 (-0.50%) | 111,430 |
27 Sep 2012 | INR | 4.15 | 4.2 | 3.9 | 4.01 | 4.01 | -0.11 (-2.67%) | 102,519 |