Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Nov 2012 | INR | 3.65 | 3.88 | 3.59 | 3.59 | 3.59 | -0.18 (-4.77%) | 6,902 |
7 Nov 2012 | INR | 3.67 | 3.93 | 3.67 | 3.77 | 3.77 | -0.09 (-2.33%) | 1,657 |
6 Nov 2012 | INR | 3.87 | 3.87 | 3.56 | 3.86 | 3.86 | +0.15 (+4.04%) | 1,000 |
5 Nov 2012 | INR | 3.99 | 3.99 | 3.63 | 3.71 | 3.71 | -0.11 (-2.88%) | 7,953 |
2 Nov 2012 | INR | 3.96 | 3.96 | 3.82 | 3.82 | 3.82 | 0.0 (0.0%) | 850 |
1 Nov 2012 | INR | 3.71 | 3.85 | 3.71 | 3.82 | 3.82 | -0.08 (-2.05%) | 1,698 |
31 Oct 2012 | INR | 3.88 | 3.9 | 3.55 | 3.9 | 3.9 | +0.17 (+4.56%) | 14,000 |
30 Oct 2012 | INR | 3.74 | 3.99 | 3.73 | 3.73 | 3.73 | -0.19 (-4.85%) | 6,450 |
29 Oct 2012 | INR | 3.65 | 3.92 | 3.65 | 3.92 | 3.92 | +0.17 (+4.53%) | 559 |
26 Oct 2012 | INR | 3.97 | 3.97 | 3.75 | 3.75 | 3.75 | -0.19 (-4.82%) | 6,498 |
25 Oct 2012 | INR | 3.96 | 3.96 | 3.75 | 3.94 | 3.94 | +0.14 (+3.68%) | 123 |
23 Oct 2012 | INR | 3.66 | 3.98 | 3.65 | 3.8 | 3.8 | 0.0 (0.0%) | 2,240 |
22 Oct 2012 | INR | 3.8 | 3.82 | 3.8 | 3.8 | 3.8 | -0.19 (-4.76%) | 7,360 |
19 Oct 2012 | INR | 3.83 | 3.99 | 3.82 | 3.99 | 3.99 | 0.0 (0.0%) | 260 |
18 Oct 2012 | INR | 3.7 | 3.99 | 3.7 | 3.99 | 3.99 | +0.18 (+4.72%) | 450 |
17 Oct 2012 | INR | 3.84 | 3.85 | 3.81 | 3.81 | 3.81 | -0.19 (-4.75%) | 2,341 |
16 Oct 2012 | INR | 4.01 | 4.01 | 4 | 4 | 4 | -0.05 (-1.23%) | 700 |
15 Oct 2012 | INR | 4.2 | 4.43 | 4.02 | 4.05 | 4.05 | -0.18 (-4.26%) | 2,125 |
12 Oct 2012 | INR | 4.25 | 4.55 | 4.23 | 4.23 | 4.23 | -0.22 (-4.94%) | 6,897 |
11 Oct 2012 | INR | 4.9 | 5.05 | 4.42 | 4.45 | 4.45 | -0.45 (-9.18%) | 17,941 |
10 Oct 2012 | INR | 4.97 | 5.3 | 4.89 | 4.9 | 4.9 | -0.07 (-1.41%) | 39,961 |
9 Oct 2012 | INR | 4.78 | 5 | 4.4 | 4.97 | 4.97 | +0.31 (+6.65%) | 20,579 |
8 Oct 2012 | INR | 4.5 | 4.96 | 4.3 | 4.66 | 4.66 | +0.27 (+6.15%) | 22,220 |
5 Oct 2012 | INR | 3.57 | 4.47 | 3.57 | 4.39 | 4.39 | +0.66 (+17.69%) | 38,748 |
4 Oct 2012 | INR | 3.82 | 3.94 | 3.73 | 3.73 | 3.73 | -0.09 (-2.36%) | 12,053 |
3 Oct 2012 | INR | 4.22 | 4.22 | 3.77 | 3.82 | 3.82 | +0.11 (+2.96%) | 12,135 |
1 Oct 2012 | INR | 3.95 | 3.95 | 3.69 | 3.71 | 3.71 | -0.24 (-6.08%) | 10,653 |
28 Sep 2012 | INR | 3.83 | 4.25 | 3.73 | 3.95 | 3.95 | +0.12 (+3.13%) | 20,984 |
27 Sep 2012 | INR | 3.7 | 4.09 | 3.57 | 3.83 | 3.83 | +0.06 (+1.59%) | 15,616 |
26 Sep 2012 | INR | 3.5 | 3.98 | 3.44 | 3.77 | 3.77 | +0.19 (+5.31%) | 24,240 |