Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Oct 2011 | INR | 6.3 | 6.75 | 6.11 | 6.23 | 6.23 | +0.1 (+1.63%) | 180,931 |
12 Oct 2011 | INR | 6.05 | 6.26 | 6.05 | 6.13 | 6.13 | -0.03 (-0.49%) | 11,493 |
11 Oct 2011 | INR | 6.15 | 6.27 | 6 | 6.16 | 6.16 | -0.02 (-0.32%) | 134,471 |
10 Oct 2011 | INR | 6.2 | 6.25 | 6.1 | 6.18 | 6.18 | -0.02 (-0.32%) | 117,840 |
7 Oct 2011 | INR | 6.2 | 6.28 | 6.15 | 6.2 | 6.2 | +0.03 (+0.49%) | 191,932 |
5 Oct 2011 | INR | 6.1 | 6.24 | 6.04 | 6.17 | 6.17 | +0.15 (+2.49%) | 58,885 |
4 Oct 2011 | INR | 6.7 | 6.7 | 5.93 | 6.02 | 6.02 | -0.15 (-2.43%) | 240,453 |
3 Oct 2011 | INR | 6.06 | 6.3 | 6.05 | 6.17 | 6.17 | +0.12 (+1.98%) | 80,270 |
30 Sep 2011 | INR | 6 | 6.2 | 6 | 6.05 | 6.05 | -0.03 (-0.49%) | 41,494 |
29 Sep 2011 | INR | 6.06 | 6.25 | 5.96 | 6.08 | 6.08 | -0.01 (-0.16%) | 56,338 |
28 Sep 2011 | INR | 6.2 | 6.35 | 6.09 | 6.09 | 6.09 | -0.04 (-0.65%) | 40,180 |
27 Sep 2011 | INR | 6.29 | 6.35 | 5.99 | 6.13 | 6.13 | +0.09 (+1.49%) | 84,146 |
26 Sep 2011 | INR | 6.35 | 6.35 | 5.8 | 6.04 | 6.04 | -0.3 (-4.73%) | 84,549 |
23 Sep 2011 | INR | 6.16 | 6.4 | 6.06 | 6.34 | 6.34 | +0.03 (+0.48%) | 24,208 |
22 Sep 2011 | INR | 6.6 | 6.6 | 6.11 | 6.31 | 6.31 | -0.24 (-3.66%) | 29,039 |
21 Sep 2011 | INR | 6.67 | 6.69 | 6.54 | 6.55 | 6.55 | -0.03 (-0.46%) | 10,853 |
20 Sep 2011 | INR | 6.75 | 6.89 | 6.53 | 6.58 | 6.58 | -0.08 (-1.20%) | 32,152 |
19 Sep 2011 | INR | 6.51 | 6.8 | 6.51 | 6.66 | 6.66 | +0.04 (+0.60%) | 13,859 |
16 Sep 2011 | INR | 6.68 | 6.7 | 6.61 | 6.62 | 6.62 | -0.17 (-2.50%) | 25,191 |
15 Sep 2011 | INR | 6.7 | 6.83 | 6.7 | 6.79 | 6.79 | +0.09 (+1.34%) | 41,504 |
14 Sep 2011 | INR | 6.8 | 6.83 | 6.65 | 6.7 | 6.7 | -0.06 (-0.89%) | 51,585 |
13 Sep 2011 | INR | 6.95 | 7.1 | 6.71 | 6.76 | 6.76 | -0.16 (-2.31%) | 214,054 |
12 Sep 2011 | INR | 6.7 | 7.1 | 6.5 | 6.92 | 6.92 | +0.38 (+5.81%) | 187,071 |
9 Sep 2011 | INR | 6.65 | 6.75 | 6.5 | 6.54 | 6.54 | -0.28 (-4.11%) | 128,687 |
8 Sep 2011 | INR | 6.8 | 6.95 | 6.63 | 6.82 | 6.82 | +0.14 (+2.10%) | 336,551 |
7 Sep 2011 | INR | 6.6 | 6.88 | 6.55 | 6.68 | 6.68 | +0.01 (+0.15%) | 35,123 |
6 Sep 2011 | INR | 6.67 | 6.85 | 6.55 | 6.67 | 6.67 | -0.26 (-3.75%) | 106,309 |
5 Sep 2011 | INR | 6.46 | 7 | 6.46 | 6.93 | 6.93 | +0.4 (+6.13%) | 80,731 |
2 Sep 2011 | INR | 6.85 | 6.85 | 6.5 | 6.53 | 6.53 | +0.05 (+0.77%) | 42,471 |
30 Aug 2011 | INR | 6.55 | 6.64 | 6.33 | 6.48 | 6.48 | -0.15 (-2.26%) | 116,576 |