Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Feb 2012 | INR | 7.35 | 8.15 | 7.35 | 7.6 | 7.6 | -0.35 (-4.40%) | 4,800 |
22 Feb 2012 | INR | 7.95 | 7.98 | 7.94 | 7.95 | 7.95 | +0.45 (+6%) | 1,200 |
21 Feb 2012 | INR | 7.93 | 7.93 | 7.5 | 7.5 | 7.5 | -0.39 (-4.94%) | 73,267 |
17 Feb 2012 | INR | 8 | 8 | 7.43 | 7.89 | 7.89 | +0.46 (+6.19%) | 3,751 |
16 Feb 2012 | INR | 7.5 | 7.65 | 7.21 | 7.43 | 7.43 | -0.07 (-0.93%) | 2,652 |
15 Feb 2012 | INR | 7.5 | 7.5 | 7.16 | 7.5 | 7.5 | +0.11 (+1.49%) | 2,500 |
14 Feb 2012 | INR | 7.8 | 7.8 | 7.32 | 7.39 | 7.39 | -0.19 (-2.51%) | 2,521 |
13 Feb 2012 | INR | 7.79 | 7.79 | 7.5 | 7.58 | 7.58 | +0.18 (+2.43%) | 1,533 |
10 Feb 2012 | INR | 7.75 | 7.75 | 7.4 | 7.4 | 7.4 | -0.11 (-1.46%) | 1,052 |
9 Feb 2012 | INR | 7.74 | 7.75 | 7.51 | 7.51 | 7.51 | -0.22 (-2.85%) | 260 |
8 Feb 2012 | INR | 7.5 | 7.74 | 7.5 | 7.73 | 7.73 | +0.25 (+3.34%) | 1,042 |
7 Feb 2012 | INR | 7.98 | 7.98 | 7.25 | 7.48 | 7.48 | -0.02 (-0.27%) | 3,435 |
6 Feb 2012 | INR | 7.84 | 7.85 | 7.5 | 7.5 | 7.5 | +0.01 (+0.13%) | 1,510 |
3 Feb 2012 | INR | 7.99 | 8.19 | 7.41 | 7.49 | 7.49 | -0.45 (-5.67%) | 6,215 |
2 Feb 2012 | INR | 7.39 | 8.19 | 7.3 | 7.94 | 7.94 | +0.43 (+5.73%) | 1,210 |
1 Feb 2012 | INR | 7.98 | 7.99 | 7.51 | 7.51 | 7.51 | -0.08 (-1.05%) | 701 |
31 Jan 2012 | INR | 7.6 | 7.6 | 7.33 | 7.59 | 7.59 | -0.37 (-4.65%) | 1,800 |
30 Jan 2012 | INR | 7.95 | 7.96 | 7.95 | 7.96 | 7.96 | +0.14 (+1.79%) | 250 |
27 Jan 2012 | INR | 7.45 | 7.83 | 7.28 | 7.82 | 7.82 | +0.4 (+5.39%) | 520 |
25 Jan 2012 | INR | 7.5 | 7.75 | 7.3 | 7.42 | 7.42 | -0.32 (-4.13%) | 1,169 |
24 Jan 2012 | INR | 7.99 | 8.39 | 7.11 | 7.74 | 7.74 | -0.24 (-3.01%) | 10,000 |
23 Jan 2012 | INR | 8.3 | 8.3 | 7.5 | 7.98 | 7.98 | +0.37 (+4.86%) | 1,170 |
20 Jan 2012 | INR | 7.6 | 7.96 | 7.6 | 7.61 | 7.61 | -0.38 (-4.76%) | 1,105 |
19 Jan 2012 | INR | 7.6 | 8 | 7.31 | 7.99 | 7.99 | +0.19 (+2.44%) | 1,300 |
18 Jan 2012 | INR | 8 | 8 | 7.7 | 7.8 | 7.8 | +0.03 (+0.39%) | 1,700 |
17 Jan 2012 | INR | 8 | 8 | 7.6 | 7.77 | 7.77 | -0.22 (-2.75%) | 1,863 |
16 Jan 2012 | INR | 7.99 | 8 | 7.99 | 7.99 | 7.99 | +0.39 (+5.13%) | 1,250 |
13 Jan 2012 | INR | 7.75 | 7.99 | 7.05 | 7.6 | 7.6 | -0.18 (-2.31%) | 6,456 |
12 Jan 2012 | INR | 7.6 | 8.45 | 7.6 | 7.78 | 7.78 | +0.03 (+0.39%) | 1,246 |
11 Jan 2012 | INR | 7.95 | 8 | 7.17 | 7.75 | 7.75 | -0.3 (-3.73%) | 8,300 |