Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Apr 2012 | INR | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | -0.29 (-4.92%) | 6,089 |
3 Apr 2012 | INR | 5.6 | 5.9 | 5.6 | 5.9 | 5.9 | +0.01 (+0.17%) | 226,100 |
2 Apr 2012 | INR | 5.48 | 6.02 | 5.48 | 5.89 | 5.89 | +0.14 (+2.43%) | 561 |
30 Mar 2012 | INR | 5.55 | 5.9 | 5.47 | 5.75 | 5.75 | 0.0 (0.0%) | 205,035 |
29 Mar 2012 | INR | 5.51 | 5.77 | 5.51 | 5.75 | 5.75 | +0.24 (+4.36%) | 316,000 |
28 Mar 2012 | INR | 6.01 | 6.01 | 5.47 | 5.51 | 5.51 | -0.22 (-3.84%) | 5,028 |
27 Mar 2012 | INR | 6.1 | 6.3 | 5.73 | 5.73 | 5.73 | -0.27 (-4.50%) | 5,111 |
26 Mar 2012 | INR | 6.25 | 6.25 | 6 | 6 | 6 | -0.09 (-1.48%) | 483,200 |
23 Mar 2012 | INR | 6.09 | 6.09 | 5.58 | 6.09 | 6.09 | +0.24 (+4.10%) | 200 |
22 Mar 2012 | INR | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -0.3 (-4.88%) | 4,000 |
21 Mar 2012 | INR | 6.15 | 6.18 | 6.1 | 6.15 | 6.15 | +0.15 (+2.50%) | 55,625 |
20 Mar 2012 | INR | 6.17 | 6.18 | 6 | 6 | 6 | 0.0 (0.0%) | 1,101,260 |
19 Mar 2012 | INR | 6.2 | 6.2 | 6 | 6 | 6 | -0.14 (-2.28%) | 5,500 |
16 Mar 2012 | INR | 6.14 | 6.14 | 5.95 | 6.14 | 6.14 | +0.14 (+2.33%) | 2,600 |
15 Mar 2012 | INR | 5.9 | 6 | 5.9 | 6 | 6 | -0.09 (-1.48%) | 1,783,475 |
14 Mar 2012 | INR | 6 | 6.15 | 6 | 6.09 | 6.09 | +0.09 (+1.50%) | 1,307,700 |
13 Mar 2012 | INR | 6 | 6.01 | 6 | 6 | 6 | 0.0 (0.0%) | 2,850 |
12 Mar 2012 | INR | 6.15 | 6.45 | 6 | 6 | 6 | -0.15 (-2.44%) | 2,201 |
9 Mar 2012 | INR | 5.75 | 6.28 | 5.7 | 6.15 | 6.15 | +0.16 (+2.67%) | 549,364 |
7 Mar 2012 | INR | 5.99 | 5.99 | 5.75 | 5.99 | 5.99 | +0.21 (+3.63%) | 102,501 |
6 Mar 2012 | INR | 5.78 | 5.78 | 5.6 | 5.78 | 5.78 | +0.27 (+4.90%) | 372,500 |
5 Mar 2012 | INR | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | +0.26 (+4.95%) | 350,500 |
3 Mar 2012 | INR | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 0.0 (0.0%) | 0 |
2 Mar 2012 | INR | 5 | 5.25 | 5 | 5.25 | 5.25 | +0.25 (+5%) | 1,093,160 |
1 Mar 2012 | INR | 5 | 5.21 | 4.95 | 5 | 5 | 0.0 (0.0%) | 1,807,627 |
29 Feb 2012 | INR | 5.1 | 5.1 | 4.9 | 5 | 5 | -0.1 (-1.96%) | 606,823 |
28 Feb 2012 | INR | 5 | 5.1 | 5 | 5.1 | 5.1 | -0.04 (-0.78%) | 1,500 |
27 Feb 2012 | INR | 5.33 | 5.5 | 5.14 | 5.14 | 5.14 | -0.26 (-4.81%) | 4,350 |
24 Feb 2012 | INR | 5.6 | 5.6 | 5.33 | 5.4 | 5.4 | -0.2 (-3.57%) | 11,324 |
23 Feb 2012 | INR | 6.17 | 6.17 | 5.6 | 5.6 | 5.6 | -0.28 (-4.76%) | 28,020 |