Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Sep 2012 | INR | 8.3 | 8.31 | 7.61 | 8.31 | 8.31 | +0.75 (+9.92%) | 10,404 |
26 Sep 2012 | INR | 8.74 | 8.74 | 7.54 | 7.56 | 7.56 | -0.79 (-9.46%) | 801 |
25 Sep 2012 | INR | 8.94 | 8.94 | 7.34 | 8.35 | 8.35 | +0.22 (+2.71%) | 1,406 |
24 Sep 2012 | INR | 7.61 | 8.28 | 7.01 | 8.13 | 8.13 | +1.11 (+15.81%) | 203 |
21 Sep 2012 | INR | 6.51 | 7.59 | 6.5 | 7.02 | 7.02 | +0.22 (+3.24%) | 1,614 |
20 Sep 2012 | INR | 6.73 | 6.9 | 6.73 | 6.8 | 6.8 | -0.25 (-3.55%) | 2,450 |
18 Sep 2012 | INR | 6.75 | 7.5 | 6.75 | 7.05 | 7.05 | -1 (-12.42%) | 128 |
17 Sep 2012 | INR | 6.81 | 8.05 | 6.81 | 8.05 | 8.05 | +1.28 (+18.91%) | 2,405 |
14 Sep 2012 | INR | 8 | 8 | 6.62 | 6.77 | 6.77 | -0.58 (-7.89%) | 10,132 |
13 Sep 2012 | INR | 6.21 | 7.35 | 6.21 | 7.35 | 7.35 | +0.5 (+7.30%) | 559 |
12 Sep 2012 | INR | 7 | 7.54 | 6.68 | 6.85 | 6.85 | -0.01 (-0.15%) | 2,909 |
11 Sep 2012 | INR | 6.43 | 7.5 | 6.42 | 6.86 | 6.86 | +0.06 (+0.88%) | 1,804 |
10 Sep 2012 | INR | 6.33 | 7.52 | 6.33 | 6.8 | 6.8 | -0.05 (-0.73%) | 3,308 |
8 Sep 2012 | INR | 7 | 7 | 6.71 | 6.85 | 6.85 | -0.14 (-2.00%) | 300 |
7 Sep 2012 | INR | 6.7 | 7.3 | 6.15 | 6.99 | 6.99 | +0.46 (+7.04%) | 15,107 |
6 Sep 2012 | INR | 7.19 | 7.19 | 6.51 | 6.53 | 6.53 | +0.02 (+0.31%) | 23,165 |
5 Sep 2012 | INR | 6.63 | 6.85 | 6.51 | 6.51 | 6.51 | -0.34 (-4.96%) | 1,651 |
4 Sep 2012 | INR | 7 | 7.52 | 6.85 | 6.85 | 6.85 | -1 (-12.74%) | 203 |
3 Sep 2012 | INR | 7.16 | 7.85 | 7.16 | 7.85 | 7.85 | +0.91 (+13.11%) | 1,700 |
31 Aug 2012 | INR | 7 | 7.64 | 6.94 | 6.94 | 6.94 | -0.34 (-4.67%) | 3,645 |
30 Aug 2012 | INR | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | +0.38 (+5.51%) | 800 |
29 Aug 2012 | INR | 6.9 | 6.94 | 6.9 | 6.9 | 6.9 | +0.29 (+4.39%) | 100 |
28 Aug 2012 | INR | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | 0.0 (0.0%) | 0 |
27 Aug 2012 | INR | 7.29 | 7.29 | 6.61 | 6.61 | 6.61 | +0.3 (+4.75%) | 555 |
24 Aug 2012 | INR | 6.31 | 6.95 | 6.31 | 6.31 | 6.31 | -0.31 (-4.68%) | 3 |
23 Aug 2012 | INR | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | 0.0 (0.0%) | 0 |
22 Aug 2012 | INR | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | 0.0 (0.0%) | 0 |
21 Aug 2012 | INR | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | -0.18 (-2.65%) | 1 |
17 Aug 2012 | INR | 6.8 | 6.8 | 6.8 | 6.8 | 6.8 | +0.04 (+0.59%) | 0 |
16 Aug 2012 | INR | 7.2 | 7.2 | 6.74 | 6.76 | 6.76 | -0.1 (-1.46%) | 3,038 |