Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 May 2012 | INR | 5.07 | 5.07 | 4.59 | 4.59 | 45.9 | -0.24 (-4.97%) | 814 |
18 May 2012 | INR | 4.87 | 4.87 | 4.43 | 4.83 | 48.3 | +0.17 (+3.65%) | 102 |
17 May 2012 | INR | 4.66 | 4.66 | 4.66 | 4.66 | 46.6 | +0.22 (+4.95%) | 2 |
16 May 2012 | INR | 4.04 | 4.46 | 4.04 | 4.44 | 44.4 | +0.19 (+4.47%) | 2,823 |
15 May 2012 | INR | 4.25 | 4.25 | 4.25 | 4.25 | 42.5 | -0.2 (-4.49%) | 180 |
14 May 2012 | INR | 4.1 | 4.48 | 4.07 | 4.45 | 44.5 | +0.17 (+3.97%) | 741 |
11 May 2012 | INR | 4.72 | 4.72 | 4.28 | 4.28 | 42.8 | -0.22 (-4.89%) | 119 |
10 May 2012 | INR | 4.3 | 4.73 | 4.3 | 4.5 | 45 | -0.02 (-0.44%) | 1,007 |
9 May 2012 | INR | 4.5 | 4.55 | 4.5 | 4.52 | 45.2 | -0.21 (-4.44%) | 1,200 |
8 May 2012 | INR | 4.73 | 4.73 | 4.73 | 4.73 | 47.3 | 0.0 (0.0%) | 0 |
7 May 2012 | INR | 4.73 | 4.73 | 4.73 | 4.73 | 47.3 | -0.24 (-4.83%) | 1,000 |
4 May 2012 | INR | 4.53 | 4.97 | 4.53 | 4.97 | 49.7 | +0.21 (+4.41%) | 1,601 |
3 May 2012 | INR | 4.76 | 4.76 | 4.76 | 4.76 | 47.6 | -0.24 (-4.80%) | 1,054 |
2 May 2012 | INR | 4.76 | 5 | 4.71 | 5 | 50 | +0.05 (+1.01%) | 7,901 |
30 Apr 2012 | INR | 5 | 5 | 4.95 | 4.95 | 49.5 | -0.26 (-4.99%) | 551 |
28 Apr 2012 | INR | 5.74 | 5.74 | 5.21 | 5.21 | 52.1 | -0.27 (-4.93%) | 1,012 |
27 Apr 2012 | INR | 5 | 5.52 | 5 | 5.48 | 54.8 | +0.22 (+4.18%) | 2,598 |
26 Apr 2012 | INR | 5.5 | 5.79 | 5.26 | 5.26 | 52.6 | -0.27 (-4.88%) | 2,525 |
25 Apr 2012 | INR | 5.53 | 5.53 | 5.53 | 5.53 | 55.3 | +0.24 (+4.54%) | 1 |
24 Apr 2012 | INR | 5.19 | 5.29 | 5.19 | 5.29 | 52.9 | +0.1 (+1.93%) | 3,973 |
23 Apr 2012 | INR | 5 | 5.25 | 4.77 | 5.19 | 51.9 | +0.19 (+3.80%) | 2,989 |
20 Apr 2012 | INR | 4.99 | 5 | 4.8 | 5 | 50 | +0.09 (+1.83%) | 363 |
19 Apr 2012 | INR | 5.2 | 5.2 | 4.9 | 4.91 | 49.1 | -0.23 (-4.47%) | 1,364 |
18 Apr 2012 | INR | 5.14 | 5.43 | 5.14 | 5.14 | 51.4 | -0.26 (-4.81%) | 1,509 |
17 Apr 2012 | INR | 5.6 | 5.6 | 5.18 | 5.4 | 54 | -0.05 (-0.92%) | 3,102 |
16 Apr 2012 | INR | 4.97 | 5.45 | 4.97 | 5.45 | 54.5 | +0.22 (+4.21%) | 1,460 |
13 Apr 2012 | INR | 4.93 | 5.24 | 4.93 | 5.23 | 52.3 | +0.05 (+0.97%) | 502 |
12 Apr 2012 | INR | 5.18 | 5.7 | 5.18 | 5.18 | 51.8 | -0.27 (-4.95%) | 3,099 |
11 Apr 2012 | INR | 6.01 | 6.01 | 5.45 | 5.45 | 54.5 | -0.28 (-4.89%) | 1,202 |
10 Apr 2012 | INR | 5.73 | 5.73 | 5.73 | 5.73 | 57.3 | 0.0 (0.0%) | 0 |