Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Aug 2012 | INR | 6.67 | 6.67 | 6.67 | 6.67 | 6.67 | +0.03 (+0.45%) | 0 |
29 Aug 2012 | INR | 6.63 | 7.2 | 6.63 | 6.64 | 6.64 | +0.32 (+5.06%) | 3,803 |
28 Aug 2012 | INR | 6.35 | 6.98 | 6.32 | 6.32 | 6.32 | -0.12 (-1.86%) | 15,925 |
27 Aug 2012 | INR | 6.44 | 6.68 | 6.44 | 6.44 | 6.44 | +0.21 (+3.37%) | 1,446 |
24 Aug 2012 | INR | 5.84 | 6.4 | 5.84 | 6.23 | 6.23 | +0.67 (+12.05%) | 5,150 |
23 Aug 2012 | INR | 5.56 | 6.14 | 5.56 | 5.56 | 5.56 | -0.29 (-4.96%) | 11,795 |
22 Aug 2012 | INR | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 0.0 (0.0%) | 2,250 |
21 Aug 2012 | INR | 5.85 | 6.4 | 5.85 | 5.85 | 5.85 | -0.3 (-4.88%) | 5,150 |
17 Aug 2012 | INR | 6.21 | 6.21 | 5.81 | 6.15 | 6.15 | +0.27 (+4.59%) | 8,800 |
16 Aug 2012 | INR | 5.9 | 5.92 | 5.52 | 5.88 | 5.88 | +0.24 (+4.26%) | 6,115 |
14 Aug 2012 | INR | 5.2 | 5.71 | 5.2 | 5.64 | 5.64 | +0.39 (+7.43%) | 2,572 |
13 Aug 2012 | INR | 5.25 | 5.44 | 5.25 | 5.25 | 5.25 | +0.06 (+1.16%) | 1,351 |
10 Aug 2012 | INR | 5.1 | 5.19 | 5.1 | 5.19 | 5.19 | +0.64 (+14.07%) | 3,000 |
9 Aug 2012 | INR | 5 | 5 | 4.55 | 4.55 | 4.55 | -0.22 (-4.61%) | 2,749 |
8 Aug 2012 | INR | 4.75 | 4.77 | 4.75 | 4.77 | 4.77 | +0.22 (+4.84%) | 7,222 |
7 Aug 2012 | INR | 4.66 | 4.66 | 4.55 | 4.55 | 4.55 | +0.1 (+2.25%) | 2,000 |
6 Aug 2012 | INR | 4.45 | 4.45 | 4.11 | 4.45 | 4.45 | +0.21 (+4.95%) | 1,805 |
3 Aug 2012 | INR | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | +0.39 (+10.13%) | 2,400 |
2 Aug 2012 | INR | 4.04 | 4.04 | 4.04 | 3.85 | 3.85 | 0.0 (0.0%) | 3,703 |
1 Aug 2012 | INR | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | +0.18 (+4.90%) | 1,023 |
31 Jul 2012 | INR | 3.67 | 3.67 | 3.67 | 3.67 | 3.67 | +0.17 (+4.86%) | 1,000 |
30 Jul 2012 | INR | 3.5 | 3.5 | 3.5 | 3.5 | 3.5 | -0.15 (-4.11%) | 1,300 |
27 Jul 2012 | INR | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | 0.0 (0.0%) | 0 |
26 Jul 2012 | INR | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | -0.17 (-4.45%) | 1,000 |
25 Jul 2012 | INR | 3.8 | 3.83 | 3.8 | 3.82 | 3.82 | +0.17 (+4.66%) | 150 |
24 Jul 2012 | INR | 3.31 | 3.65 | 3.31 | 3.65 | 3.65 | +0.17 (+4.89%) | 594 |
23 Jul 2012 | INR | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | 0.0 (0.0%) | 0 |
20 Jul 2012 | INR | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | -0.02 (-0.57%) | 2,000 |
19 Jul 2012 | INR | 3.35 | 3.5 | 3.35 | 3.5 | 3.5 | +0.3 (+9.38%) | 6,028 |
18 Jul 2012 | INR | 3.2 | 3.52 | 3.2 | 3.2 | 3.2 | -0.16 (-4.76%) | 774 |