Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Mar 2012 | INR | 4.99 | 4.99 | 4.57 | 4.9 | 2.45 | -0.09 (-1.80%) | 347 |
15 Mar 2012 | INR | 5.29 | 5.29 | 4.6 | 4.99 | 2.495 | +0.02 (+0.40%) | 9,228 |
14 Mar 2012 | INR | 4.58 | 4.97 | 4.58 | 4.97 | 2.485 | +0.39 (+8.52%) | 600 |
13 Mar 2012 | INR | 5.05 | 5.05 | 4.55 | 4.58 | 2.29 | -0.47 (-9.31%) | 22,792 |
12 Mar 2012 | INR | 4.57 | 5.25 | 4.57 | 5.05 | 2.525 | +0.12 (+2.43%) | 500 |
9 Mar 2012 | INR | 4.51 | 5.49 | 4.51 | 4.93 | 2.465 | -0.08 (-1.60%) | 6,548 |
7 Mar 2012 | INR | 5.57 | 5.57 | 4.7 | 5.01 | 2.505 | -0.06 (-1.18%) | 1,853 |
6 Mar 2012 | INR | 4.66 | 5.3 | 4.66 | 5.07 | 2.535 | -0.1 (-1.93%) | 16,903 |
5 Mar 2012 | INR | 5.17 | 5.17 | 5.17 | 5.17 | 2.585 | +0.33 (+6.82%) | 701 |
3 Mar 2012 | INR | 4.84 | 4.84 | 4.84 | 4.84 | 2.42 | +0.1 (+2.11%) | 0 |
2 Mar 2012 | INR | 4.87 | 4.87 | 4.42 | 4.74 | 2.37 | +0.09 (+1.94%) | 4,326 |
1 Mar 2012 | INR | 4.72 | 4.72 | 4.3 | 4.65 | 2.325 | +0.13 (+2.88%) | 8,395 |
29 Feb 2012 | INR | 4.93 | 4.93 | 4.51 | 4.52 | 2.26 | -0.18 (-3.83%) | 8,622 |
28 Feb 2012 | INR | 4.95 | 4.95 | 4.7 | 4.7 | 2.35 | -0.24 (-4.86%) | 17,410 |
27 Feb 2012 | INR | 4.92 | 5.37 | 4.92 | 4.94 | 2.47 | -0.23 (-4.45%) | 16,415 |
24 Feb 2012 | INR | 5.64 | 5.64 | 5.12 | 5.17 | 2.585 | -0.21 (-3.90%) | 12,851 |
23 Feb 2012 | INR | 5.67 | 5.67 | 5.14 | 5.38 | 2.69 | -0.02 (-0.37%) | 38,600 |
22 Feb 2012 | INR | 5.43 | 5.43 | 4.95 | 5.4 | 2.7 | +0.22 (+4.25%) | 503 |
21 Feb 2012 | INR | 4.93 | 5.18 | 4.93 | 5.18 | 2.59 | 0.0 (0.0%) | 1,002 |
17 Feb 2012 | INR | 5.19 | 5.19 | 5.18 | 5.18 | 2.59 | +0.23 (+4.65%) | 519 |
16 Feb 2012 | INR | 4.95 | 4.95 | 4.95 | 4.95 | 2.475 | -0.25 (-4.81%) | 250 |
15 Feb 2012 | INR | 4.95 | 5.2 | 4.95 | 5.2 | 2.6 | 0.0 (0.0%) | 2,527 |
14 Feb 2012 | INR | 5.7 | 5.7 | 5.2 | 5.2 | 2.6 | -0.27 (-4.94%) | 1,059 |
13 Feb 2012 | INR | 4.97 | 5.49 | 4.97 | 5.47 | 2.735 | +0.24 (+4.59%) | 6,949 |
10 Feb 2012 | INR | 5.23 | 5.36 | 5.23 | 5.23 | 2.615 | -0.27 (-4.91%) | 2,001 |
9 Feb 2012 | INR | 5.4 | 5.5 | 5.4 | 5.5 | 2.75 | -0.14 (-2.48%) | 1,184 |
8 Feb 2012 | INR | 5.45 | 5.69 | 5.19 | 5.64 | 2.82 | +0.18 (+3.30%) | 10,500 |
7 Feb 2012 | INR | 5.5 | 5.7 | 5.22 | 5.46 | 2.73 | -0.03 (-0.55%) | 1,733 |
6 Feb 2012 | INR | 6 | 6.03 | 5.49 | 5.49 | 2.745 | -0.28 (-4.85%) | 5,701 |
3 Feb 2012 | INR | 6.1 | 6.1 | 5.59 | 5.77 | 2.885 | -0.11 (-1.87%) | 17,581 |