Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Aug 2012 | INR | 3.01 | 3.18 | 3.01 | 3.18 | 3.18 | +0.07 (+2.25%) | 6,850 |
10 Aug 2012 | INR | 3.16 | 3.2 | 3.09 | 3.11 | 3.11 | -0.04 (-1.27%) | 5,932 |
9 Aug 2012 | INR | 3.06 | 3.29 | 3.06 | 3.15 | 3.15 | +0.01 (+0.32%) | 41,423 |
8 Aug 2012 | INR | 3.02 | 3.2 | 2.98 | 3.14 | 3.14 | -0.01 (-0.32%) | 11,264 |
7 Aug 2012 | INR | 3.15 | 3.15 | 2.91 | 3.15 | 3.15 | +0.15 (+5%) | 15,215 |
6 Aug 2012 | INR | 3.07 | 3.15 | 2.93 | 3 | 3 | -0.06 (-1.96%) | 20,703 |
3 Aug 2012 | INR | 3.06 | 3.08 | 3.06 | 3.06 | 3.06 | -0.14 (-4.38%) | 5,163 |
2 Aug 2012 | INR | 3.24 | 3.25 | 3.2 | 3.2 | 3.2 | +0.05 (+1.59%) | 4,467 |
1 Aug 2012 | INR | 3.2 | 3.25 | 3.11 | 3.15 | 3.15 | 0.0 (0.0%) | 13,325 |
31 Jul 2012 | INR | 3.04 | 3.2 | 3.04 | 3.15 | 3.15 | +0.1 (+3.28%) | 4,400 |
30 Jul 2012 | INR | 3 | 3.15 | 3 | 3.05 | 3.05 | -0.05 (-1.61%) | 4,777 |
27 Jul 2012 | INR | 3.11 | 3.11 | 3.1 | 3.1 | 3.1 | -0.2 (-6.06%) | 3,500 |
26 Jul 2012 | INR | 3.22 | 3.3 | 3.19 | 3.3 | 3.3 | -0.06 (-1.79%) | 14,702 |
25 Jul 2012 | INR | 3.46 | 3.5 | 3.35 | 3.36 | 3.36 | -0.1 (-2.89%) | 7,501 |
24 Jul 2012 | INR | 3.69 | 3.72 | 3.42 | 3.46 | 3.46 | -0.03 (-0.86%) | 30,419 |
23 Jul 2012 | INR | 3.58 | 3.58 | 3.49 | 3.49 | 3.49 | +0.08 (+2.35%) | 28,599 |
20 Jul 2012 | INR | 3.41 | 3.41 | 3.2 | 3.41 | 3.41 | +0.16 (+4.92%) | 27,483 |
19 Jul 2012 | INR | 3.25 | 3.25 | 3.23 | 3.25 | 3.25 | +0.15 (+4.84%) | 22,296 |
18 Jul 2012 | INR | 3 | 3.1 | 2.96 | 3.1 | 3.1 | +0.1 (+3.33%) | 50,075 |
17 Jul 2012 | INR | 3 | 3.05 | 2.87 | 3 | 3 | -0.07 (-2.28%) | 18,271 |
16 Jul 2012 | INR | 3.07 | 3.07 | 2.96 | 3.07 | 3.07 | +0.11 (+3.72%) | 35 |
13 Jul 2012 | INR | 3 | 3.08 | 2.96 | 2.96 | 2.96 | +0.05 (+1.72%) | 4,525 |
12 Jul 2012 | INR | 2.91 | 2.97 | 2.91 | 2.91 | 2.91 | -0.09 (-3%) | 1,025 |
11 Jul 2012 | INR | 2.87 | 3.08 | 2.86 | 3 | 3 | +0.05 (+1.69%) | 7,100 |
10 Jul 2012 | INR | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | -0.05 (-1.67%) | 637 |
9 Jul 2012 | INR | 3 | 3.1 | 2.91 | 3 | 3 | +0.05 (+1.69%) | 22,750 |
6 Jul 2012 | INR | 3 | 3.05 | 2.89 | 2.95 | 2.95 | -0.02 (-0.67%) | 34,340 |
5 Jul 2012 | INR | 2.95 | 2.97 | 2.8 | 2.97 | 2.97 | +0.12 (+4.21%) | 19,854 |
4 Jul 2012 | INR | 2.86 | 2.98 | 2.83 | 2.85 | 2.85 | -0.12 (-4.04%) | 14,054 |
3 Jul 2012 | INR | 2.85 | 2.97 | 2.8 | 2.97 | 2.97 | -0.02 (-0.67%) | 16,054 |