Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jul 2012 | INR | 3.4 | 3.49 | 3.4 | 3.4 | 1.7 | +0.14 (+4.29%) | 300 |
23 Jul 2012 | INR | 3.06 | 3.54 | 3.06 | 3.26 | 1.63 | -0.12 (-3.55%) | 82 |
20 Jul 2012 | INR | 4 | 4 | 3.05 | 3.38 | 1.69 | -0.12 (-3.43%) | 11,623 |
19 Jul 2012 | INR | 3.21 | 3.89 | 3.21 | 3.5 | 1.75 | +0.05 (+1.45%) | 1,007 |
18 Jul 2012 | INR | 3.55 | 3.55 | 3.17 | 3.45 | 1.725 | -0.05 (-1.43%) | 304 |
17 Jul 2012 | INR | 3.5 | 3.95 | 3.5 | 3.5 | 1.75 | -0.1 (-2.78%) | 899 |
16 Jul 2012 | INR | 3.49 | 3.6 | 3.49 | 3.6 | 1.8 | +0.01 (+0.28%) | 200 |
13 Jul 2012 | INR | 4.3 | 4.3 | 3.17 | 3.59 | 1.795 | -0.06 (-1.64%) | 3,968 |
12 Jul 2012 | INR | 4.35 | 4.35 | 3.31 | 3.65 | 1.825 | 0.0 (0.0%) | 1,505 |
11 Jul 2012 | INR | 3.5 | 4.18 | 3.5 | 3.65 | 1.825 | -0.09 (-2.41%) | 6,204 |
10 Jul 2012 | INR | 3.74 | 4 | 3.51 | 3.74 | 1.87 | +0.06 (+1.63%) | 970 |
9 Jul 2012 | INR | 3.9 | 4.44 | 3.66 | 3.68 | 1.84 | +0.03 (+0.82%) | 6,388 |
6 Jul 2012 | INR | 4.38 | 4.38 | 3.6 | 3.65 | 1.825 | -0.08 (-2.14%) | 28,693 |
5 Jul 2012 | INR | 4.44 | 4.44 | 3.65 | 3.73 | 1.865 | -0.02 (-0.53%) | 8,987 |
4 Jul 2012 | INR | 3.89 | 4.1 | 3.65 | 3.75 | 1.875 | -0.14 (-3.60%) | 26,304 |
3 Jul 2012 | INR | 3.51 | 3.89 | 3.5 | 3.89 | 1.945 | +0.46 (+13.41%) | 4,000 |
2 Jul 2012 | INR | 3.75 | 3.84 | 3.43 | 3.43 | 1.715 | -0.47 (-12.05%) | 4,727 |
29 Jun 2012 | INR | 3.9 | 3.9 | 3.71 | 3.9 | 1.95 | -0.05 (-1.27%) | 1,300 |
28 Jun 2012 | INR | 4 | 4 | 3.9 | 3.95 | 1.975 | +0.05 (+1.28%) | 1,401 |
27 Jun 2012 | INR | 3.35 | 3.9 | 3.3 | 3.9 | 1.95 | +0.5 (+14.71%) | 18,950 |
26 Jun 2012 | INR | 3 | 3.4 | 3 | 3.4 | 1.7 | +0.05 (+1.49%) | 360 |
25 Jun 2012 | INR | 3.35 | 3.35 | 3.35 | 3.35 | 1.675 | 0.0 (0.0%) | 0 |
22 Jun 2012 | INR | 3.35 | 3.35 | 3.35 | 3.35 | 1.675 | -0.05 (-1.47%) | 1,000 |
21 Jun 2012 | INR | 3.3 | 3.4 | 3.3 | 3.4 | 1.7 | 0.0 (0.0%) | 1,100 |
20 Jun 2012 | INR | 3.4 | 3.4 | 3.4 | 3.4 | 1.7 | 0.0 (0.0%) | 5,200 |
19 Jun 2012 | INR | 3.5 | 3.5 | 3.4 | 3.4 | 1.7 | 0.0 (0.0%) | 1,470 |
18 Jun 2012 | INR | 3.4 | 3.4 | 3.4 | 3.4 | 1.7 | -0.1 (-2.86%) | 2,875 |
15 Jun 2012 | INR | 3.45 | 3.5 | 3.45 | 3.5 | 1.75 | 0.0 (0.0%) | 3,212 |
14 Jun 2012 | INR | 3.85 | 4.43 | 3.5 | 3.5 | 1.75 | -0.2 (-5.41%) | 11,270 |
13 Jun 2012 | INR | 4.19 | 4.19 | 3.6 | 3.7 | 1.85 | +0.2 (+5.71%) | 7,902 |