Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Sep 2012 | INR | 6.8 | 6.8 | 6.32 | 6.51 | 6.51 | +0.11 (+1.72%) | 4,088 |
20 Sep 2012 | INR | 6.95 | 6.95 | 6.4 | 6.4 | 6.4 | -0.43 (-6.30%) | 7,160 |
18 Sep 2012 | INR | 6.5 | 6.95 | 6.5 | 6.83 | 6.83 | +0.13 (+1.94%) | 2,965 |
17 Sep 2012 | INR | 6.36 | 6.85 | 6.36 | 6.7 | 6.7 | +0.2 (+3.08%) | 6,789 |
14 Sep 2012 | INR | 6.16 | 7 | 6.13 | 6.5 | 6.5 | 0.0 (0.0%) | 63,626 |
13 Sep 2012 | INR | 6.49 | 6.5 | 6.17 | 6.5 | 6.5 | +0.22 (+3.50%) | 101,753 |
12 Sep 2012 | INR | 6.15 | 6.73 | 6.15 | 6.28 | 6.28 | -0.06 (-0.95%) | 1,943 |
11 Sep 2012 | INR | 6.2 | 6.63 | 5.7 | 6.34 | 6.34 | +0.12 (+1.93%) | 5,483 |
10 Sep 2012 | INR | 6.26 | 6.96 | 6.16 | 6.22 | 6.22 | -0.42 (-6.33%) | 2,705 |
8 Sep 2012 | INR | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | +0.37 (+5.90%) | 20 |
7 Sep 2012 | INR | 6.26 | 6.5 | 6.26 | 6.27 | 6.27 | -0.05 (-0.79%) | 1,562 |
6 Sep 2012 | INR | 6.23 | 6.64 | 6.17 | 6.32 | 6.32 | -0.04 (-0.63%) | 16,777 |
5 Sep 2012 | INR | 6.45 | 6.99 | 6.21 | 6.36 | 6.36 | -0.14 (-2.15%) | 7,967 |
4 Sep 2012 | INR | 6.15 | 6.98 | 6.15 | 6.5 | 6.5 | +0.09 (+1.40%) | 3,196 |
3 Sep 2012 | INR | 6.65 | 6.96 | 6.4 | 6.41 | 6.41 | -0.47 (-6.83%) | 1,217 |
31 Aug 2012 | INR | 6.9 | 6.9 | 6.5 | 6.88 | 6.88 | +0.52 (+8.18%) | 154 |
30 Aug 2012 | INR | 6.5 | 6.85 | 6.35 | 6.36 | 6.36 | -0.4 (-5.92%) | 2,179 |
29 Aug 2012 | INR | 6.5 | 6.85 | 6.33 | 6.76 | 6.76 | +0.26 (+4%) | 2,348 |
28 Aug 2012 | INR | 6.94 | 6.94 | 6.4 | 6.5 | 6.5 | -0.2 (-2.99%) | 7,545 |
27 Aug 2012 | INR | 7.49 | 7.49 | 6.66 | 6.7 | 6.7 | -0.44 (-6.16%) | 3,485 |
24 Aug 2012 | INR | 6.51 | 7.14 | 6.51 | 7.14 | 7.14 | +0.4 (+5.93%) | 872 |
23 Aug 2012 | INR | 6.5 | 7.07 | 6.5 | 6.74 | 6.74 | +0.04 (+0.60%) | 4,420 |
22 Aug 2012 | INR | 7 | 7 | 6.62 | 6.7 | 6.7 | -0.29 (-4.15%) | 6,293 |
21 Aug 2012 | INR | 6.6 | 6.99 | 6.6 | 6.99 | 6.99 | +0.05 (+0.72%) | 2,905 |
17 Aug 2012 | INR | 6.85 | 7.07 | 6.67 | 6.94 | 6.94 | -0.26 (-3.61%) | 6,226 |
16 Aug 2012 | INR | 7.16 | 7.35 | 6.62 | 7.2 | 7.2 | -0.08 (-1.10%) | 58,578 |
14 Aug 2012 | INR | 7.25 | 7.65 | 6.86 | 7.28 | 7.28 | +0.08 (+1.11%) | 5,271 |
13 Aug 2012 | INR | 7.13 | 7.85 | 7.09 | 7.2 | 7.2 | +0.1 (+1.41%) | 9,626 |
10 Aug 2012 | INR | 7.1 | 7.5 | 7.1 | 7.1 | 7.1 | -0.15 (-2.07%) | 466 |
9 Aug 2012 | INR | 7.5 | 7.5 | 7.1 | 7.25 | 7.25 | -0.06 (-0.82%) | 19,351 |