Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Oct 2011 | INR | 4.25 | 4.8 | 4.24 | 4.52 | 22.6 | -0.18 (-3.83%) | 320 |
4 Oct 2011 | INR | 5 | 5.13 | 4.7 | 4.7 | 23.5 | +0.01 (+0.21%) | 460 |
3 Oct 2011 | INR | 4.69 | 4.69 | 4.69 | 4.69 | 23.45 | +0.26 (+5.87%) | 100 |
30 Sep 2011 | INR | 4.4 | 4.52 | 4.38 | 4.43 | 22.15 | +0.28 (+6.75%) | 1,251 |
29 Sep 2011 | INR | 4.15 | 4.15 | 4.15 | 4.15 | 20.75 | 0.0 (0.0%) | 0 |
28 Sep 2011 | INR | 4.51 | 4.51 | 4.15 | 4.15 | 20.75 | -0.46 (-9.98%) | 16,000 |
27 Sep 2011 | INR | 4.61 | 4.61 | 4.61 | 4.61 | 23.05 | -0.49 (-9.61%) | 296 |
26 Sep 2011 | INR | 5.1 | 5.1 | 5.1 | 5.1 | 25.5 | +0.23 (+4.72%) | 1 |
23 Sep 2011 | INR | 5.2 | 5.2 | 4.56 | 4.87 | 24.35 | +0.12 (+2.53%) | 1,006 |
22 Sep 2011 | INR | 5.44 | 5.44 | 4.56 | 4.75 | 23.75 | -0.25 (-5%) | 1,254 |
21 Sep 2011 | INR | 5 | 5 | 5 | 5 | 25 | 0.0 (0.0%) | 0 |
20 Sep 2011 | INR | 5.02 | 5.02 | 5 | 5 | 25 | -0.36 (-6.72%) | 2,760 |
19 Sep 2011 | INR | 5 | 5.36 | 5 | 5.36 | 26.8 | +0.36 (+7.20%) | 495 |
16 Sep 2011 | INR | 5 | 5 | 5 | 5 | 25 | +0.01 (+0.20%) | 1 |
15 Sep 2011 | INR | 4.63 | 5.57 | 4.6 | 4.99 | 24.95 | -0.08 (-1.58%) | 13,205 |
14 Sep 2011 | INR | 4.99 | 5.77 | 4.99 | 5.07 | 25.35 | -0.47 (-8.48%) | 4,002 |
13 Sep 2011 | INR | 4.91 | 5.55 | 4.9 | 5.54 | 27.7 | +0.14 (+2.59%) | 1,003 |
12 Sep 2011 | INR | 5.4 | 5.4 | 5.4 | 5.4 | 27 | 0.0 (0.0%) | 50 |
9 Sep 2011 | INR | 5.4 | 5.4 | 5.4 | 5.4 | 27 | 0.0 (0.0%) | 0 |
8 Sep 2011 | INR | 5.15 | 5.43 | 5 | 5.4 | 27 | +0.04 (+0.75%) | 3,501 |
7 Sep 2011 | INR | 5.36 | 5.4 | 5.36 | 5.36 | 26.8 | -0.28 (-4.96%) | 4,225 |
6 Sep 2011 | INR | 5.64 | 5.64 | 5.64 | 5.64 | 28.2 | -0.29 (-4.89%) | 1,075 |
5 Sep 2011 | INR | 5.93 | 5.93 | 5.93 | 5.93 | 29.65 | 0.0 (0.0%) | 0 |
2 Sep 2011 | INR | 5.52 | 5.93 | 5.52 | 5.93 | 29.65 | +0.13 (+2.24%) | 2,201 |
30 Aug 2011 | INR | 6.05 | 6.05 | 5.8 | 5.8 | 29 | +0.03 (+0.52%) | 1,000 |
29 Aug 2011 | INR | 5.77 | 5.77 | 5.77 | 5.77 | 28.85 | -0.3 (-4.94%) | 3,704 |
26 Aug 2011 | INR | 6.07 | 6.07 | 6.07 | 6.07 | 30.35 | 0.0 (0.0%) | 0 |
25 Aug 2011 | INR | 6.07 | 6.07 | 6.07 | 6.07 | 30.35 | 0.0 (0.0%) | 0 |
24 Aug 2011 | INR | 5.66 | 6.07 | 5.66 | 6.07 | 30.35 | +0.12 (+2.02%) | 201 |
23 Aug 2011 | INR | 5.95 | 5.95 | 5.95 | 5.95 | 29.75 | +0.28 (+4.94%) | 1 |