Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Sep 2012 | INR | 3.21 | 3.99 | 3.21 | 3.58 | 3.58 | +0.18 (+5.29%) | 19,122 |
24 Sep 2012 | INR | 3.59 | 3.59 | 3.11 | 3.4 | 3.4 | +0.15 (+4.62%) | 17,700 |
21 Sep 2012 | INR | 3.1 | 3.44 | 2.88 | 3.25 | 3.25 | +0.25 (+8.33%) | 25,331 |
20 Sep 2012 | INR | 3.28 | 3.35 | 2.95 | 3 | 3 | +0.06 (+2.04%) | 6,244 |
18 Sep 2012 | INR | 2.94 | 3.15 | 2.94 | 2.94 | 2.94 | -0.18 (-5.77%) | 3,000 |
17 Sep 2012 | INR | 3.02 | 3.15 | 2.87 | 3.12 | 3.12 | +0.22 (+7.59%) | 1,440 |
14 Sep 2012 | INR | 2.89 | 3.09 | 2.88 | 2.9 | 2.9 | -0.21 (-6.75%) | 2,374 |
13 Sep 2012 | INR | 2.9 | 3.11 | 2.81 | 3.11 | 3.11 | +0.04 (+1.30%) | 3,875 |
12 Sep 2012 | INR | 2.84 | 3.12 | 2.7 | 3.07 | 3.07 | +0.23 (+8.10%) | 7,250 |
11 Sep 2012 | INR | 2.83 | 2.84 | 2.76 | 2.84 | 2.84 | +0.01 (+0.35%) | 2,021 |
10 Sep 2012 | INR | 2.78 | 2.84 | 2.76 | 2.83 | 2.83 | +0.04 (+1.43%) | 3,651 |
8 Sep 2012 | INR | 2.79 | 2.79 | 2.79 | 2.79 | 2.79 | 0.0 (0.0%) | 0 |
7 Sep 2012 | INR | 2.8 | 2.8 | 2.79 | 2.79 | 2.79 | -0.14 (-4.78%) | 380 |
6 Sep 2012 | INR | 2.85 | 2.93 | 2.76 | 2.93 | 2.93 | 0.0 (0.0%) | 800 |
5 Sep 2012 | INR | 2.86 | 3 | 2.83 | 2.93 | 2.93 | -0.05 (-1.68%) | 3,200 |
4 Sep 2012 | INR | 2.97 | 2.99 | 2.8 | 2.98 | 2.98 | +0.2 (+7.19%) | 2,605 |
3 Sep 2012 | INR | 3.09 | 3.09 | 2.78 | 2.78 | 2.78 | -0.31 (-10.03%) | 203 |
31 Aug 2012 | INR | 2.71 | 3.14 | 2.71 | 3.09 | 3.09 | +0.13 (+4.39%) | 1,120 |
30 Aug 2012 | INR | 2.92 | 2.96 | 2.66 | 2.96 | 2.96 | -0.12 (-3.90%) | 1,090 |
29 Aug 2012 | INR | 2.94 | 3.31 | 2.8 | 3.08 | 3.08 | -0.02 (-0.65%) | 5,446 |
28 Aug 2012 | INR | 2.94 | 3.1 | 2.94 | 3.1 | 3.1 | -0.09 (-2.82%) | 531 |
27 Aug 2012 | INR | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | +0.24 (+8.14%) | 5 |
24 Aug 2012 | INR | 2.91 | 3.19 | 2.91 | 2.95 | 2.95 | -0.19 (-6.05%) | 4,025 |
23 Aug 2012 | INR | 3.25 | 3.25 | 2.95 | 3.14 | 3.14 | -0.05 (-1.57%) | 4,300 |
22 Aug 2012 | INR | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | +0.25 (+8.50%) | 880 |
21 Aug 2012 | INR | 2.95 | 2.95 | 2.94 | 2.94 | 2.94 | -0.17 (-5.47%) | 200 |
17 Aug 2012 | INR | 3.2 | 3.2 | 2.95 | 3.11 | 3.11 | +0.12 (+4.01%) | 941 |
16 Aug 2012 | INR | 3.4 | 3.4 | 2.97 | 2.99 | 2.99 | -0.23 (-7.14%) | 6,724 |
14 Aug 2012 | INR | 3.24 | 3.24 | 3 | 3.22 | 3.22 | -0.05 (-1.53%) | 2,312 |
13 Aug 2012 | INR | 3.05 | 3.27 | 3.05 | 3.27 | 3.27 | 0.0 (0.0%) | 1,903 |