Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Nov 2012 | INR | 5.1 | 5.14 | 5.05 | 5.05 | 5.05 | -0.1 (-1.94%) | 6,258 |
8 Nov 2012 | INR | 5.35 | 5.35 | 5.15 | 5.15 | 5.15 | -0.05 (-0.96%) | 1,103 |
7 Nov 2012 | INR | 5 | 5.57 | 5 | 5.2 | 5.2 | -0.15 (-2.80%) | 2,991 |
6 Nov 2012 | INR | 5.25 | 5.35 | 5.04 | 5.35 | 5.35 | +0.42 (+8.52%) | 1,803 |
5 Nov 2012 | INR | 4.91 | 5.24 | 4.91 | 4.93 | 4.93 | +0.03 (+0.61%) | 3,102 |
2 Nov 2012 | INR | 4.91 | 4.91 | 4.86 | 4.9 | 4.9 | -0.09 (-1.80%) | 521 |
1 Nov 2012 | INR | 4.78 | 4.99 | 4.77 | 4.99 | 4.99 | +0.04 (+0.81%) | 2,108 |
31 Oct 2012 | INR | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | -0.06 (-1.20%) | 500 |
30 Oct 2012 | INR | 5.01 | 5.02 | 5.01 | 5.01 | 5.01 | +0.05 (+1.01%) | 325 |
29 Oct 2012 | INR | 4.95 | 5.23 | 4.95 | 4.96 | 4.96 | -0.03 (-0.60%) | 5,239 |
26 Oct 2012 | INR | 4.9 | 5.21 | 4.9 | 4.99 | 4.99 | 0.0 (0.0%) | 2,322 |
25 Oct 2012 | INR | 4.92 | 5.37 | 4.91 | 4.99 | 4.99 | +0.04 (+0.81%) | 2,978 |
23 Oct 2012 | INR | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | -0.04 (-0.80%) | 0 |
22 Oct 2012 | INR | 4.9 | 5.37 | 4.9 | 4.99 | 4.99 | -0.03 (-0.60%) | 3,766 |
19 Oct 2012 | INR | 5.06 | 5.09 | 5 | 5.02 | 5.02 | -0.08 (-1.57%) | 3,200 |
18 Oct 2012 | INR | 5.48 | 5.65 | 4.87 | 5.1 | 5.1 | +0.08 (+1.59%) | 5,299 |
17 Oct 2012 | INR | 4.86 | 5.25 | 4.85 | 5.02 | 5.02 | +0.07 (+1.41%) | 3,326 |
16 Oct 2012 | INR | 5 | 5.05 | 4.7 | 4.95 | 4.95 | -0.25 (-4.81%) | 6,715 |
15 Oct 2012 | INR | 5.2 | 5.2 | 5.2 | 5.2 | 5.2 | -0.06 (-1.14%) | 300 |
12 Oct 2012 | INR | 5.01 | 5.37 | 5 | 5.26 | 5.26 | +0.16 (+3.14%) | 8,498 |
11 Oct 2012 | INR | 4.9 | 5.22 | 4.5 | 5.1 | 5.1 | +0.09 (+1.80%) | 3,851 |
10 Oct 2012 | INR | 5.5 | 5.5 | 5 | 5.01 | 5.01 | -0.08 (-1.57%) | 870 |
9 Oct 2012 | INR | 5 | 5.45 | 5 | 5.09 | 5.09 | -0.05 (-0.97%) | 2,242 |
8 Oct 2012 | INR | 5.1 | 5.4 | 5.02 | 5.14 | 5.14 | -0.14 (-2.65%) | 1,192 |
5 Oct 2012 | INR | 5.45 | 5.45 | 4.8 | 5.28 | 5.28 | -0.04 (-0.75%) | 5,936 |
4 Oct 2012 | INR | 5.57 | 5.57 | 5.16 | 5.32 | 5.32 | +0.07 (+1.33%) | 7,173 |
3 Oct 2012 | INR | 5.03 | 5.4 | 4.87 | 5.25 | 5.25 | +0.39 (+8.02%) | 23,970 |
1 Oct 2012 | INR | 4.87 | 5.19 | 4.66 | 4.86 | 4.86 | -0.26 (-5.08%) | 859 |
28 Sep 2012 | INR | 4.8 | 5.25 | 4.8 | 5.12 | 5.12 | +0.27 (+5.57%) | 9,998 |
27 Sep 2012 | INR | 5.3 | 5.3 | 4.81 | 4.85 | 4.85 | -0.16 (-3.19%) | 3,907 |